U.S. markets close in 2 hours 14 minutes

Solana USD (SOL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
159.66+4.72 (+3.04%)
A partir del 05:44PM UTC. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 2024157.04159.66153.34159.66159.662,732,415,232
22 abr 2024148.61158.37146.99157.03157.032,959,650,502
21 abr 2024151.13153.42147.17148.61148.612,211,663,291
20 abr 2024142.68152.10140.01151.13151.132,795,892,211
19 abr 2024142.08147.33128.86142.68142.685,857,667,913
18 abr 2024131.87143.73128.08142.08142.084,193,561,506
17 abr 2024136.28142.60127.53131.87131.874,888,546,522
16 abr 2024138.51140.28126.87136.28136.285,156,084,639
15 abr 2024151.30155.96134.57138.51138.515,699,439,234
14 abr 2024139.34152.50131.29151.28151.287,110,974,218
13 abr 2024153.63154.94119.83139.34139.348,976,793,985
12 abr 2024172.58175.81145.52153.64153.644,727,185,451
11 abr 2024173.44176.24170.39172.58172.582,712,334,365
10 abr 2024172.41175.32163.81173.44173.443,344,074,648
09 abr 2024180.78180.83169.37172.41172.412,688,188,866
08 abr 2024179.65184.30175.59180.78180.782,744,377,905
07 abr 2024178.92182.54177.07179.65179.651,854,793,003
06 abr 2024174.50179.70173.87178.92178.924,672,922,789
05 abr 2024183.96184.98168.24174.50174.507,398,400,404
04 abr 2024185.25190.07180.51183.96183.964,101,220,964
03 abr 2024181.17191.69177.40185.25185.254,160,370,221
02 abr 2024192.57192.57176.13181.17181.174,553,269,015
01 abr 2024202.87204.18187.49192.57192.573,872,515,434
31 mar 2024194.38203.03194.04202.87202.872,342,185,476
30 mar 2024192.23199.73191.22194.39194.392,999,311,846
29 mar 2024189.62192.97183.65192.23192.233,031,009,580
28 mar 2024186.36190.88181.00189.62189.622,910,414,256
27 mar 2024190.70192.50180.42186.36186.363,844,985,014
26 mar 2024189.08196.29186.75190.70190.703,520,179,571
25 mar 2024183.57194.43181.25189.08189.084,066,489,821
24 mar 2024172.90186.63171.67183.57183.572,661,231,893
23 mar 2024174.36178.80171.02172.90172.902,711,581,881
22 mar 2024179.24181.32167.88174.36174.364,150,938,142
21 mar 2024191.55195.31176.28179.22179.225,613,811,275
20 mar 2024170.02192.91163.30191.55191.558,673,957,460
19 mar 2024195.99198.24166.18170.02170.0211,658,593,922
18 mar 2024202.12209.70194.85195.99195.9911,137,647,410
17 mar 2024181.88204.29179.23202.12202.1210,876,218,562
16 mar 2024182.97197.66177.46181.88181.8811,794,134,069
15 mar 2024176.68188.50165.41182.96182.9614,093,348,410
14 mar 2024163.84177.89160.23176.68176.688,399,967,972
13 mar 2024151.02166.45148.95163.84163.845,917,471,836
12 mar 2024148.75154.94142.87151.02151.026,413,617,983
11 mar 2024144.51150.02137.63148.75148.755,383,624,184
10 mar 2024144.61148.67140.84144.52144.523,407,621,981
09 mar 2024145.24149.35144.29144.61144.612,946,261,381
08 mar 2024143.98152.42142.54145.24145.245,474,659,974
07 mar 2024130.74149.22130.70143.98143.987,111,178,325
06 mar 2024125.70134.81120.32130.74130.745,146,680,159
05 mar 2024133.16142.65109.54125.71125.718,980,294,607
04 mar 2024130.42134.87127.80133.19133.194,429,758,300
03 mar 2024129.79132.06125.77130.45130.452,875,614,168
02 mar 2024129.98131.45127.68129.70129.702,741,772,676
01 mar 2024125.64137.60125.64129.99129.994,743,077,738
29 feb 2024118.24134.47117.67125.71125.716,950,123,902
28 feb 2024108.40118.05107.46118.05118.055,029,492,553
27 feb 2024109.92112.20105.90108.39108.392,723,995,106
26 feb 2024103.45110.58100.46109.92109.922,334,408,023
25 feb 2024104.13104.33102.17103.45103.45909,662,462
24 feb 202499.95104.6598.59104.13104.131,083,637,514
23 feb 2024101.67103.0298.9699.9599.951,483,285,120
22 feb 2024105.12107.00101.64101.67101.671,830,636,004
21 feb 2024108.45108.45100.41105.13105.132,246,861,647
20 feb 2024111.48112.04104.89108.46108.462,656,976,089
19 feb 2024112.18114.72111.08111.49111.491,898,655,220
18 feb 2024108.99114.00107.61112.17112.171,516,321,334
17 feb 2024110.44111.07106.13108.98108.981,370,606,631
16 feb 2024113.67114.25108.35110.45110.451,921,299,579
15 feb 2024116.99118.31111.78113.70113.702,471,486,178
14 feb 2024112.57118.33110.88116.98116.982,391,239,729
13 feb 2024111.98114.81108.49112.58112.582,709,494,768
12 feb 2024107.49112.07103.61111.99111.992,650,731,894
11 feb 2024109.12110.56107.36107.50107.501,370,383,843
10 feb 2024106.93110.74106.93109.13109.131,836,561,570
09 feb 2024102.79108.99102.79106.93106.932,852,770,180
08 feb 2024101.00104.80100.55102.79102.792,288,429,230
07 feb 202496.86101.2494.72100.98100.981,733,607,189
06 feb 202495.5597.7993.2896.8696.861,699,997,346
05 feb 202495.4798.5494.2995.5595.551,635,327,054
04 feb 202497.8998.4695.2795.4895.481,304,106,726
03 feb 2024100.45101.0696.8197.8897.881,349,320,819
02 feb 202497.83102.4197.57100.44100.442,574,044,077
01 feb 202497.0297.9493.3897.8597.852,951,395,444
31 ene 2024101.45102.5596.1097.0397.033,814,467,068
30 ene 2024101.57106.21101.11101.47101.473,328,090,833
29 ene 202495.94101.7795.18101.57101.572,604,890,575
28 ene 202494.1899.3893.5495.9495.942,425,625,612
27 ene 202492.3994.4490.8494.1694.161,256,585,307
26 ene 202486.8993.5386.1592.4492.442,027,305,107
25 ene 202488.7489.3885.2786.8986.891,674,093,024
24 ene 202484.2989.2783.4288.7388.732,352,477,736
23 ene 202483.6285.8479.0784.2784.272,990,436,327
22 ene 202490.9091.6482.6683.6283.622,662,287,481
21 ene 202492.5993.7190.8590.8590.85894,963,197
20 ene 202493.3994.0390.4992.5792.571,204,443,546
19 ene 202494.2595.1687.4893.3993.392,631,067,383
18 ene 2024102.03102.9292.1494.2594.252,684,524,713
17 ene 202497.62102.4397.06102.06102.063,220,344,763
16 ene 202494.4498.6094.4097.6397.631,806,576,879
15 ene 202494.0496.8293.2494.4994.491,755,858,499
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...