U.S. markets close in 1 hour 1 minute

Solana USD (SOL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
178.86+1.41 (+0.79%)
A partir del 06:57PM UTC. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024178.11182.82175.79178.86178.863,691,144,704
21 may 2024186.52188.49174.71178.12178.124,568,414,163
20 may 2024170.09187.45168.03186.52186.524,636,864,705
19 may 2024172.54175.19166.73170.09170.092,300,080,451
18 may 2024169.53175.78168.93172.54172.542,479,657,643
17 may 2024159.12171.61159.12169.53169.533,371,355,809
16 may 2024158.19164.32156.77159.12159.123,498,272,951
15 may 2024142.03158.64141.35158.19158.193,585,715,674
14 may 2024147.28148.83141.91142.03142.032,586,166,419
13 may 2024143.52150.55138.03147.28147.282,556,255,769
12 may 2024145.31147.57142.88143.52143.52936,690,341
11 may 2024146.22147.43143.33145.31145.311,243,751,505
10 may 2024152.85155.41144.94146.22146.222,471,594,251
09 may 2024142.29153.09140.79152.85152.852,249,863,780
08 may 2024148.13149.81140.17142.29142.292,502,237,557
07 may 2024152.81159.05148.08148.13148.132,687,619,013
06 may 2024145.71156.63145.58152.80152.802,926,902,880
05 may 2024146.14147.92143.48145.71145.712,034,794,725
04 may 2024143.77148.94142.57146.14146.143,050,187,811
03 may 2024137.81144.96136.12143.77143.773,216,962,298
02 may 2024134.63140.28128.26137.81137.813,380,078,368
01 may 2024126.96135.11119.38134.63134.634,136,407,963
30 abr 2024137.78139.67121.64126.96126.963,407,320,371
29 abr 2024137.86138.74133.71137.78137.782,464,951,751
28 abr 2024141.29144.51137.23137.86137.861,959,005,342
27 abr 2024139.10142.87134.03141.29141.292,373,155,947
26 abr 2024144.89145.85138.91139.10139.102,564,389,027
25 abr 2024147.75149.30142.26144.89144.893,674,969,172
24 abr 2024154.70159.58145.77147.75147.753,932,336,720
23 abr 2024157.03159.94153.32154.70154.702,750,685,937
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
*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...