Solana USD (SOL-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

23.14

-0.52

(-2.19%)

A partir del 02:01PM UTC. Mercado abierto.

Periodo de tiempo:

06 feb 2022 - 06 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 feb 2023	23.50	23.68	23.02	23.14	23.14	491,857,888
05 feb 2023	24.32	24.43	23.12	23.49	23.49	578,466,008
04 feb 2023	24.68	24.89	24.32	24.32	24.32	321,758,043
03 feb 2023	24.26	25.00	24.12	24.68	24.68	643,813,200
02 feb 2023	24.99	26.04	24.25	24.27	24.27	1,017,290,364
01 feb 2023	23.95	25.13	22.64	24.99	24.99	984,317,489
31 ene 2023	23.95	24.34	23.59	23.95	23.95	617,019,880
30 ene 2023	26.14	26.25	23.49	23.95	23.95	1,084,170,329
29 ene 2023	23.98	26.65	23.83	26.13	26.13	1,131,621,628
28 ene 2023	24.41	25.02	23.84	23.98	23.98	489,857,934
27 ene 2023	24.35	24.86	23.50	24.41	24.41	682,926,581
26 ene 2023	24.56	25.12	23.95	24.35	24.35	809,826,004
25 ene 2023	22.80	25.22	22.40	24.57	24.57	1,166,026,842
24 ene 2023	24.35	25.17	22.65	22.80	22.80	837,211,317
23 ene 2023	24.23	24.89	23.97	24.36	24.36	874,649,827
22 ene 2023	24.62	25.39	23.76	24.23	24.23	1,029,738,787
21 ene 2023	25.55	26.41	24.61	24.63	24.63	1,948,796,870
20 ene 2023	21.43	25.68	21.00	25.55	25.55	1,419,157,455
19 ene 2023	20.85	21.77	20.53	21.43	21.43	799,641,392
18 ene 2023	22.89	23.48	20.69	20.85	20.85	1,427,677,518
17 ene 2023	23.58	23.80	22.88	22.88	22.88	926,501,252
16 ene 2023	22.88	24.75	22.59	23.58	23.58	1,596,086,615
15 ene 2023	24.26	24.65	22.12	22.87	22.87	1,661,787,281
14 ene 2023	18.29	24.57	18.27	24.25	24.25	3,399,684,035
13 ene 2023	16.62	18.51	16.38	18.29	18.29	1,037,251,176
12 ene 2023	16.79	16.81	15.74	16.62	16.62	884,719,784
11 ene 2023	16.20	16.45	15.37	16.36	16.36	630,606,082
10 ene 2023	16.30	16.64	15.71	16.20	16.20	833,408,341
09 ene 2023	14.33	17.36	14.33	16.30	16.30	2,029,272,608
08 ene 2023	13.09	14.33	12.92	14.32	14.32	535,020,165
07 ene 2023	13.53	13.53	13.06	13.09	13.09	210,349,250
06 ene 2023	13.42	13.54	12.77	13.53	13.53	517,147,909
05 ene 2023	13.43	13.77	12.99	13.42	13.42	564,255,825
04 ene 2023	13.35	14.10	12.92	13.44	13.44	1,142,852,070
03 ene 2023	11.27	13.50	11.05	13.34	13.34	1,149,255,381
02 ene 2023	9.98	11.37	9.85	11.27	11.27	558,570,124
01 ene 2023	9.96	10.05	9.72	9.98	9.98	194,221,164
31 dic 2022	9.88	10.15	9.69	9.96	9.96	285,758,573
30 dic 2022	9.65	10.02	9.06	9.88	9.88	837,030,648
29 dic 2022	9.76	9.83	8.14	9.65	9.65	772,500,177
28 dic 2022	11.08	11.10	9.52	9.76	9.76	468,728,777
27 dic 2022	11.31	11.39	10.77	11.09	11.09	223,332,961
26 dic 2022	11.39	11.45	11.14	11.31	11.31	132,410,401
25 dic 2022	11.44	11.53	11.27	11.39	11.39	105,389,060
24 dic 2022	11.79	11.79	11.24	11.44	11.44	202,780,776
23 dic 2022	11.79	12.08	11.76	11.79	11.79	157,181,374
22 dic 2022	12.13	12.17	11.72	11.79	11.79	181,200,151
21 dic 2022	12.28	12.28	11.93	12.13	12.13	167,974,882
20 dic 2022	11.93	12.44	11.88	12.28	12.28	177,388,342
19 dic 2022	12.42	12.57	11.74	11.93	11.93	206,060,595
18 dic 2022	12.50	12.57	12.31	12.41	12.41	110,722,042
17 dic 2022	12.27	12.51	11.99	12.50	12.50	222,801,055
16 dic 2022	14.02	14.15	12.15	12.27	12.27	358,747,840
15 dic 2022	14.14	14.47	13.91	14.02	14.02	272,679,087
14 dic 2022	13.84	14.89	13.83	14.14	14.14	441,479,811
13 dic 2022	13.32	14.06	12.83	13.83	13.83	315,949,878
12 dic 2022	13.43	13.46	12.95	13.32	13.32	205,298,705
11 dic 2022	13.58	13.78	13.41	13.43	13.43	117,436,002
10 dic 2022	13.58	13.70	13.57	13.58	13.58	109,293,691
09 dic 2022	13.69	13.98	13.54	13.58	13.58	211,833,041
08 dic 2022	13.52	13.75	13.31	13.69	13.69	195,918,913
07 dic 2022	14.29	14.31	13.50	13.52	13.52	223,134,812
06 dic 2022	13.83	14.32	13.83	14.29	14.29	279,979,830
05 dic 2022	13.72	14.14	13.63	13.83	13.83	335,440,747
04 dic 2022	13.30	13.72	13.30	13.72	13.72	141,802,483
03 dic 2022	13.72	13.73	13.28	13.30	13.30	161,314,094
02 dic 2022	13.48	13.77	13.38	13.72	13.72	245,049,936
01 dic 2022	14.13	14.15	13.44	13.48	13.48	232,200,065
30 nov 2022	13.37	14.22	13.31	14.12	14.12	331,594,403
29 nov 2022	13.40	13.90	13.28	13.37	13.37	265,372,933
28 nov 2022	14.11	14.15	12.82	13.40	13.40	447,463,511
27 nov 2022	14.16	14.41	14.08	14.12	14.12	225,035,409
26 nov 2022	14.06	14.89	14.03	14.16	14.16	333,271,818
25 nov 2022	14.58	14.58	13.96	14.06	14.06	323,667,943
24 nov 2022	14.35	14.85	13.92	14.58	14.58	620,159,372
23 nov 2022	12.44	14.40	12.43	14.35	14.35	859,905,329
22 nov 2022	11.84	12.47	11.01	12.44	12.44	529,418,278
21 nov 2022	12.25	12.26	11.34	11.85	11.85	504,498,729
20 nov 2022	12.85	13.42	12.20	12.25	12.25	508,411,732
19 nov 2022	13.25	13.26	12.64	12.85	12.85	314,294,255
18 nov 2022	13.64	13.79	13.04	13.25	13.25	357,193,046
17 nov 2022	14.29	14.46	13.08	13.64	13.64	673,219,780
16 nov 2022	14.30	14.56	13.71	14.29	14.29	487,495,993
15 nov 2022	14.00	14.97	13.93	14.30	14.30	833,458,645
14 nov 2022	13.17	14.89	12.25	14.00	14.00	1,365,413,449
13 nov 2022	14.54	14.66	13.12	13.16	13.16	880,792,311
12 nov 2022	16.34	16.41	14.54	14.54	14.54	866,923,655
11 nov 2022	17.66	18.14	15.51	16.33	16.33	2,191,908,978
10 nov 2022	13.99	18.68	13.41	17.68	17.68	4,084,381,465
09 nov 2022	24.16	24.16	12.51	13.94	13.94	4,647,808,136
08 nov 2022	29.60	31.06	21.78	24.15	24.15	6,120,104,231
07 nov 2022	32.68	33.07	28.93	29.60	29.60	2,545,092,967
06 nov 2022	36.77	36.90	32.55	32.68	32.68	1,650,006,613
05 nov 2022	33.78	38.55	33.74	36.77	36.77	2,470,595,904
04 nov 2022	30.84	34.10	30.73	33.78	33.78	1,364,403,572
03 nov 2022	30.79	32.14	30.68	30.84	30.84	832,207,929
02 nov 2022	32.25	32.83	30.29	30.79	30.79	1,166,999,748
01 nov 2022	32.61	33.33	32.20	32.25	32.25	729,292,793
31 oct 2022	32.96	34.31	32.29	32.61	32.61	1,174,404,933
30 oct 2022	32.86	33.48	32.06	32.97	32.97	731,319,297
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...

F S&P 5004,115.50-32.25(-0.78%)

F Dow Jones33,778.00-184.00(-0.54%)

F Nasdaq12,492.00-132.00(-1.05%)

RTY=F1,977.10-16.40(-0.82%)

Petróleo74.01+0.62(+0.84%)

Oro1,884.70+8.10(+0.43%)

Solana USD (SOL-USD)

F S&P 500
4,115.50
-32.25(-0.78%)

F Dow Jones
33,778.00
-184.00(-0.54%)

F Nasdaq
12,492.00
-132.00(-1.05%)

RTY=F
1,977.10
-16.40(-0.82%)

Petróleo
74.01
+0.62(+0.84%)

Oro
1,884.70
+8.10(+0.43%)