Solstice (SLX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most SLX volume. Showing the last 365 days.

Monthly returns SLX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	+165%	-83%	-17%	-10%	-28%	-18%	—	-81%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.03498	$0.03663	$0.03409	$0.03653	$325.40K	$8.87M	+4.43%
11/08/2026	$0.03858	$0.03860	$0.03378	$0.03496	$603.76K	$8.49M	-9.38%
11/07/2026	$0.04036	$0.04127	$0.03809	$0.03865	$305.58K	$9.39M	-4.24%
11/06/2026	$0.03663	$0.04080	$0.03660	$0.04035	$698.32K	$9.80M	+10.16%
11/05/2026	$0.04119	$0.04165	$0.03626	$0.03670	$691.18K	$8.91M	-10.90%
11/04/2026	$0.04004	$0.04162	$0.03842	$0.04125	$455.17K	$10.02M	+3.02%
11/03/2026	$0.04006	$0.04065	$0.03839	$0.04003	$502.59K	$9.72M	-0.07%
11/02/2026	$0.04079	$0.04470	$0.03924	$0.04004	$904.68K	$9.72M	-1.84%
11/01/2026	$0.04451	$0.04465	$0.04052	$0.04085	$406.64K	$9.92M	-8.22%
10/31/2026	$0.04525	$0.04573	$0.04340	$0.04449	$393.27K	$10.80M	-1.68%
10/30/2026	$0.04698	$0.04721	$0.04323	$0.04532	$799.42K	$11.01M	-3.53%
10/29/2026	$0.05058	$0.05150	$0.04671	$0.04690	$542.97K	$11.39M	-7.28%
10/28/2026	$0.05150	$0.05156	$0.05007	$0.05054	$286.70K	$12.27M	-1.86%
10/27/2026	$0.05074	$0.05183	$0.04980	$0.05150	$192.80K	$12.51M	+1.50%
10/26/2026	$0.05089	$0.05198	$0.04850	$0.05076	$612.94K	$12.33M	-0.26%
10/25/2026	$0.05133	$0.05256	$0.04739	$0.05092	$572.85K	$12.37M	-0.80%
10/24/2026	$0.05214	$0.05415	$0.04945	$0.05136	$1.31M	$12.47M	-1.50%
10/23/2026	$0.04925	$0.05342	$0.04886	$0.05218	$688.04K	$12.67M	+5.95%
10/22/2026	$0.05037	$0.05058	$0.04785	$0.04913	$282.07K	$11.93M	-2.46%
10/21/2026	$0.04903	$0.05152	$0.04902	$0.05034	$274.21K	$12.22M	+2.67%
10/20/2026	$0.04784	$0.04964	$0.04720	$0.04906	$147.55K	$11.91M	+2.55%
10/19/2026	$0.04772	$0.04873	$0.04711	$0.04787	$138.44K	$11.62M	+0.31%
10/18/2026	$0.04887	$0.04902	$0.04521	$0.04770	$156.58K	$11.58M	-2.39%
10/17/2026	$0.05129	$0.05129	$0.04734	$0.04888	$205.97K	$11.87M	-4.70%
10/16/2026	$0.05318	$0.05344	$0.05078	$0.05128	$186.66K	$12.45M	-3.57%
10/15/2026	$0.05042	$0.05341	$0.04688	$0.05321	$1.04M	$12.92M	+5.53%
10/14/2026	$0.05314	$0.05361	$0.04952	$0.05045	$601.65K	$12.25M	-5.06%
10/13/2026	$0.05460	$0.05525	$0.05147	$0.05314	$603.81K	$12.90M	-2.67%
10/12/2026	$0.05946	$0.06000	$0.05430	$0.05465	$424.40K	$13.27M	-8.09%
10/11/2026	$0.05996	$0.05999	$0.05833	$0.05941	$164.15K	$14.43M	-0.92%
10/10/2026	$0.05932	$0.06020	$0.05911	$0.05994	$83.75K	$14.56M	+1.05%
10/09/2026	$0.05840	$0.05981	$0.05789	$0.05940	$212.10K	$14.43M	+1.71%
10/08/2026	$0.05988	$0.06080	$0.05634	$0.05840	$592.69K	$14.18M	-2.47%
10/07/2026	$0.06114	$0.06131	$0.05737	$0.05997	$491.10K	$14.56M	-1.91%
10/06/2026	$0.06097	$0.06234	$0.05975	$0.06114	$503.90K	$14.85M	+0.28%
10/05/2026	$0.06165	$0.06250	$0.05968	$0.06098	$549.73K	$14.81M	-1.09%
10/04/2026	$0.06243	$0.06263	$0.06095	$0.06173	$277.12K	$14.99M	-1.12%
10/03/2026	$0.06359	$0.06405	$0.06203	$0.06241	$397.90K	$15.16M	-1.86%
10/02/2026	$0.06363	$0.06537	$0.06164	$0.06371	$658.18K	$15.47M	+0.13%
10/01/2026	$0.06174	$0.06423	$0.06142	$0.06363	$565.10K	—	+3.06%
09/30/2026	$0.06371	$0.06554	$0.05953	$0.06176	$1.03M	—	-3.06%
09/29/2026	$0.06536	$0.06604	$0.06275	$0.06374	$823.91K	—	-2.48%
09/28/2026	$0.07164	$0.07181	$0.06437	$0.06544	$1.46M	—	-8.65%
09/27/2026	$0.07004	$0.07256	$0.06941	$0.07165	$920.07K	—	+2.30%
09/26/2026	$0.07089	$0.07221	$0.06886	$0.07002	$598.32K	—	-1.23%
09/25/2026	$0.07152	$0.07194	$0.06919	$0.07078	$575.92K	—	-1.03%
09/24/2026	$0.07279	$0.07296	$0.06862	$0.07157	$957.27K	—	-1.68%
09/23/2026	$0.06882	$0.07860	$0.06871	$0.07286	$3.05M	—	+5.87%
09/22/2026	$0.06644	$0.06900	$0.06569	$0.06876	$473.68K	—	+3.49%
09/21/2026	$0.06446	$0.06694	$0.06365	$0.06653	$634.64K	—	+3.21%
09/20/2026	$0.06633	$0.06719	$0.06265	$0.06437	$336.03K	—	-2.95%
09/19/2026	$0.06509	$0.06649	$0.06361	$0.06634	$593.21K	—	+1.92%
09/18/2026	$0.06032	$0.06523	$0.05968	$0.06509	$523.17K	—	+7.91%
09/17/2026	$0.05993	$0.06183	$0.05943	$0.06031	$446.19K	—	+0.63%
09/16/2026	$0.05866	$0.06033	$0.05785	$0.05993	$345.57K	—	+2.17%
09/15/2026	$0.06390	$0.06465	$0.05825	$0.05868	$634.49K	—	-8.17%
09/14/2026	$0.06513	$0.06530	$0.06233	$0.06423	$963.80K	—	-1.38%
09/13/2026	$0.06833	$0.06835	$0.06484	$0.06512	$466.39K	—	-4.70%
09/12/2026	$0.06804	$0.06979	$0.06754	$0.06835	$480.77K	—	+0.46%
09/11/2026	$0.06662	$0.06950	$0.06649	$0.06804	$616.35K	—	+2.13%
09/10/2026	$0.06730	$0.06977	$0.06615	$0.06661	$835.22K	—	-1.03%
09/09/2026	$0.06874	$0.06929	$0.06384	$0.06729	$750.48K	—	-2.11%
09/08/2026	$0.07002	$0.07108	$0.06705	$0.06876	$533.60K	—	-1.80%
09/07/2026	$0.07082	$0.07094	$0.06823	$0.07002	$407.63K	—	-1.13%
09/06/2026	$0.07026	$0.07100	$0.06848	$0.07082	$374.64K	—	+0.80%
09/05/2026	$0.07060	$0.07139	$0.06949	$0.07026	$304.68K	—	-0.48%
09/04/2026	$0.06920	$0.07061	$0.06739	$0.07061	$819.58K	—	+2.04%
09/03/2026	$0.06674	$0.06993	$0.06602	$0.06921	$489.34K	—	+3.70%
09/02/2026	$0.06680	$0.06830	$0.06571	$0.06683	$423.45K	—	+0.04%
09/01/2026	$0.06891	$0.06976	$0.06563	$0.06690	$501.19K	—	-2.92%
08/31/2026	$0.06934	$0.07066	$0.06662	$0.06888	$613.69K	—	-0.66%
08/30/2026	$0.07017	$0.07409	$0.06866	$0.06938	$940.64K	—	-1.13%
08/29/2026	$0.07008	$0.07240	$0.06863	$0.07029	$693.83K	—	+0.30%
08/28/2026	$0.06667	$0.07380	$0.06665	$0.07019	$1.72M	—	+5.28%
08/27/2026	$0.06738	$0.06797	$0.06585	$0.06685	$599.81K	—	-0.79%
08/26/2026	$0.07081	$0.07086	$0.06498	$0.06745	$899.41K	—	-4.75%
08/25/2026	$0.06617	$0.07390	$0.06608	$0.07072	$2.26M	—	+6.88%
08/24/2026	$0.06841	$0.06842	$0.06460	$0.06612	$693.35K	—	-3.35%
08/23/2026	$0.06805	$0.06933	$0.06519	$0.06850	$869.31K	—	+0.66%
08/22/2026	$0.07317	$0.07743	$0.06200	$0.06804	$1.64M	—	-7.01%
08/21/2026	$0.06806	$0.07463	$0.06657	$0.07315	$1.32M	—	+7.48%
08/20/2026	$0.06617	$0.06860	$0.06407	$0.06797	$1.09M	—	+2.72%
08/19/2026	$0.06559	$0.06780	$0.06241	$0.06613	$815.53K	—	+0.82%
08/18/2026	$0.06626	$0.06650	$0.06339	$0.06574	$769.76K	—	-0.78%
08/17/2026	$0.06967	$0.07144	$0.06457	$0.06624	$1.13M	—	-4.92%
08/16/2026	$0.07659	$0.07705	$0.06893	$0.06962	$1.38M	—	-9.10%
08/15/2026	$0.07784	$0.07812	$0.07529	$0.07664	$616.96K	—	-1.54%
08/14/2026	$0.07705	$0.08077	$0.07644	$0.07789	$1.11M	—	+1.09%
08/13/2026	$0.07578	$0.08042	$0.07493	$0.07700	$1.44M	—	+1.61%
08/12/2026	$0.07844	$0.07926	$0.07503	$0.07582	$842.66K	—	-3.34%
08/11/2026	$0.07663	$0.07919	$0.07477	$0.07848	$1.08M	—	+2.41%
08/10/2026	$0.07710	$0.07914	$0.07538	$0.07668	$1.10M	—	-0.54%
08/09/2026	$0.08326	$0.08485	$0.07673	$0.07713	$1.75M	—	-7.36%
08/08/2026	$0.08836	$0.09807	$0.08238	$0.08316	$5.24M	—	-5.89%
08/07/2026	$0.07756	$0.08956	$0.07458	$0.08845	$2.37M	—	+14.04%
08/06/2026	$0.07656	$0.07770	$0.07425	$0.07752	$987.97K	—	+1.25%
08/05/2026	$0.07648	$0.08000	$0.07454	$0.07661	$1.70M	—	+0.17%
08/04/2026	$0.07716	$0.07840	$0.07581	$0.07656	$1.00M	—	-0.78%
08/03/2026	$0.08240	$0.08270	$0.07471	$0.07693	$2.08M	—	-6.64%
08/02/2026	$0.08383	$0.08605	$0.08187	$0.08253	$979.18K	—	-1.55%
08/01/2026	$0.08319	$0.08665	$0.08182	$0.08392	$939.23K	—	+0.88%
07/31/2026	$0.08640	$0.08834	$0.08122	$0.08319	$2.46M	—	-3.72%
07/30/2026	$0.09110	$0.09180	$0.08570	$0.08650	$1.99M	—	-5.05%
07/29/2026	$0.09450	$0.1010	$0.09040	$0.09120	$2.29M	—	-3.49%
07/28/2026	$0.09620	$0.09690	$0.09060	$0.09440	$1.29M	—	-1.87%
07/27/2026	$0.1095	$0.1097	$0.09550	$0.09620	$1.68M	—	-12.15%
07/26/2026	$0.1184	$0.1184	$0.1081	$0.1095	$1.04M	—	-7.52%
07/25/2026	$0.1220	$0.1332	$0.1097	$0.1185	$3.64M	—	-2.87%
07/24/2026	$0.1044	$0.1241	$0.1039	$0.1221	$2.76M	—	+16.95%
07/23/2026	$0.1111	$0.1134	$0.1036	$0.1044	$1.20M	—	-6.03%
07/22/2026	$0.1055	$0.1144	$0.1049	$0.1113	$1.64M	—	+5.50%
07/21/2026	$0.1034	$0.1096	$0.1022	$0.1057	$2.36M	—	+2.22%
07/20/2026	$0.1056	$0.1071	$0.1005	$0.1035	$1.20M	—	-1.99%
07/19/2026	$0.1106	$0.1133	$0.1037	$0.1057	$1.38M	—	-4.43%
07/18/2026	$0.1183	$0.1203	$0.1066	$0.1107	$3.01M	—	-6.42%
07/17/2026	$0.1246	$0.1283	$0.1144	$0.1184	$4.26M	—	-4.98%
07/16/2026	$0.1227	$0.1262	$0.1116	$0.1248	$4.78M	—	+1.71%
07/15/2026	$0.1371	$0.1410	$0.1197	$0.1227	$5.65M	—	-10.50%
07/14/2026	$0.1438	$0.1488	$0.1332	$0.1371	$2.50M	—	-4.66%
07/13/2026	$0.1491	$0.1529	$0.1402	$0.1438	$3.41M	—	-3.55%
07/12/2026	$0.1587	$0.1639	$0.1470	$0.1491	$171.75M	—	-6.05%
07/11/2026	$0.1709	$0.1734	$0.1580	$0.1588	$604.67M	—	-7.08%
07/10/2026	$0.1764	$0.1854	$0.1656	$0.1708	$297.04M	—	-3.17%
07/09/2026	$0.1946	$0.2004	$0.1541	$0.1660	$1.91M	—	-14.68%
07/08/2026	$0.1770	$0.1998	$0.1622	$0.1945	$2.12M	—	+9.92%
07/07/2026	$0.2059	$0.2143	$0.1761	$0.1771	$3.21M	—	-14.03%
07/06/2026	$0.2131	$0.2344	$0.1892	$0.2061	$4.24M	—	-3.30%
07/05/2026	$0.2930	$0.3056	$0.2019	$0.2132	$8.20M	—	-27.25%
07/04/2026	$0.3997	$0.4300	$0.2817	$0.2936	$3.24M	—	-26.54%
07/03/2026	$0.5057	$0.5169	$0.3964	$0.4009	$1.27M	—	-20.72%
07/02/2026	$0.5017	$0.5689	$0.4259	$0.5060	$6.29M	—	+0.85%
07/01/2026	$0.5032	$0.5182	$0.3618	$0.5020	$3.27M	—	-0.24%
06/30/2026	$0.5439	$0.6300	$0.4687	$0.5036	$8.35M	—	-7.41%
06/29/2026	$0.5800	$0.6655	$0.5125	$0.5441	$7.22M	—	-6.18%
06/28/2026	$0.5318	$0.5985	$0.4668	$0.5805	$7.39M	—	+9.15%
06/27/2026	$0.4203	$0.6900	$0.4040	$0.5313	$7.21M	—	+26.42%
06/26/2026	$0.3847	$0.4320	$0.3565	$0.4200	$8.76M	—	+9.18%
06/25/2026	$0.3249	$0.4251	$0.3102	$0.3847	$10.36M	—	+18.42%
06/24/2026	$0.2299	$0.3287	$0.2208	$0.3247	$6.79M	—	+41.24%
06/23/2026	$0.2112	$0.2337	$0.1887	$0.2293	$1.35M	—	+8.59%
06/22/2026	$0.2070	$0.2179	$0.1880	$0.2111	$645.77K	—	+1.95%
06/21/2026	$0.2025	$0.2353	$0.1843	$0.2072	$612.84K	—	+2.32%
06/20/2026	$0.1679	$0.2241	$0.1625	$0.2027	$936.05K	—	+20.71%
06/19/2026	$0.1545	$0.1685	$0.1462	$0.1679	$472.44K	—	+8.61%
06/18/2026	$0.1485	$0.1561	$0.1396	$0.1547	$400.22K	—	+4.15%
06/17/2026	$0.1790	$0.1812	$0.1391	$0.1484	$463.97K	—	-17.11%
06/16/2026	$0.1837	$0.1841	$0.1713	$0.1790	$324.42K	—	-2.55%
06/15/2026	$0.1973	$0.2114	$0.1773	$0.1840	$424.12K	—	-6.76%
06/14/2026	$0.1901	$0.2121	$0.1834	$0.1972	$750.62K	—	+3.74%
06/13/2026	$0.1834	$0.1933	$0.1741	$0.1905	$204.29K	—	+3.89%
06/12/2026	$0.1859	$0.1885	$0.1726	$0.1826	$256.93K	—	-1.77%
06/11/2026	$0.1737	$0.1894	$0.1719	$0.1860	$332.23K	—	+7.05%
06/10/2026	$0.2116	$0.2170	$0.1695	$0.1738	$1.05M	—	-17.87%
06/09/2026	$0.2002	$0.2700	$0.1847	$0.2114	$3.90M	—	+5.63%
06/08/2026	$0.1773	$0.2091	$0.1657	$0.1999	$566.77K	—	+12.73%
06/07/2026	$0.1799	$0.1862	$0.1698	$0.1772	$553.21K	—	-1.50%
06/06/2026	$0.1803	$0.2068	$0.1608	$0.1795	$1.15M	—	-0.46%
06/05/2026	$0.2139	$0.2244	$0.1715	$0.1804	$1.57M	—	-15.67%
06/04/2026	$0.2619	$0.2656	$0.2080	$0.2140	$1.73M	—	-18.31%
06/03/2026	$0.3300	$0.3665	$0.2417	$0.2628	$8.48M	—	-20.36%
06/02/2026	$0.3547	$0.3910	$0.2972	$0.3298	$5.37M	—	-7.01%
06/01/2026	$0.1898	$0.5072	$0.1864	$0.3551	$14.83M	—	+87.08%
05/31/2026	$0.1977	$0.2056	$0.1710	$0.1905	$715.48K	—	-3.66%
05/30/2026	$0.2199	$0.2214	$0.1975	$0.1977	$933.60K	—	-10.06%
05/29/2026	$0.2095	$0.2328	$0.2077	$0.2199	$3.25M	—	+4.94%
05/28/2026	$0.2013	$0.2235	$0.1906	$0.2095	$1.78M	—	+4.09%
05/27/2026	$0.1951	$0.2337	$0.1847	$0.2012	$3.14M	—	+3.16%
05/26/2026	$0.2069	$0.2268	$0.1546	$0.1951	$4.20M	—	-5.71%
05/25/2026	$0.2300	$0.2440	$0.1500	$0.2069	$16.72M	—	-10.03%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Solstice (SLX) price history

Monthly returns SLX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News