U.S. markets open in 26 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 feb 202323.5023.6823.0223.1423.14491,857,888
05 feb 202324.3224.4323.1223.4923.49578,466,008
04 feb 202324.6824.8924.3224.3224.32321,758,043
03 feb 202324.2625.0024.1224.6824.68643,813,200
02 feb 202324.9926.0424.2524.2724.271,017,290,364
01 feb 202323.9525.1322.6424.9924.99984,317,489
31 ene 202323.9524.3423.5923.9523.95617,019,880
30 ene 202326.1426.2523.4923.9523.951,084,170,329
29 ene 202323.9826.6523.8326.1326.131,131,621,628
28 ene 202324.4125.0223.8423.9823.98489,857,934
27 ene 202324.3524.8623.5024.4124.41682,926,581
26 ene 202324.5625.1223.9524.3524.35809,826,004
25 ene 202322.8025.2222.4024.5724.571,166,026,842
24 ene 202324.3525.1722.6522.8022.80837,211,317
23 ene 202324.2324.8923.9724.3624.36874,649,827
22 ene 202324.6225.3923.7624.2324.231,029,738,787
21 ene 202325.5526.4124.6124.6324.631,948,796,870
20 ene 202321.4325.6821.0025.5525.551,419,157,455
19 ene 202320.8521.7720.5321.4321.43799,641,392
18 ene 202322.8923.4820.6920.8520.851,427,677,518
17 ene 202323.5823.8022.8822.8822.88926,501,252
16 ene 202322.8824.7522.5923.5823.581,596,086,615
15 ene 202324.2624.6522.1222.8722.871,661,787,281
14 ene 202318.2924.5718.2724.2524.253,399,684,035
13 ene 202316.6218.5116.3818.2918.291,037,251,176
12 ene 202316.7916.8115.7416.6216.62884,719,784
11 ene 202316.2016.4515.3716.3616.36630,606,082
10 ene 202316.3016.6415.7116.2016.20833,408,341
09 ene 202314.3317.3614.3316.3016.302,029,272,608
08 ene 202313.0914.3312.9214.3214.32535,020,165
07 ene 202313.5313.5313.0613.0913.09210,349,250
06 ene 202313.4213.5412.7713.5313.53517,147,909
05 ene 202313.4313.7712.9913.4213.42564,255,825
04 ene 202313.3514.1012.9213.4413.441,142,852,070
03 ene 202311.2713.5011.0513.3413.341,149,255,381
02 ene 20239.9811.379.8511.2711.27558,570,124
01 ene 20239.9610.059.729.989.98194,221,164
31 dic 20229.8810.159.699.969.96285,758,573
30 dic 20229.6510.029.069.889.88837,030,648
29 dic 20229.769.838.149.659.65772,500,177
28 dic 202211.0811.109.529.769.76468,728,777
27 dic 202211.3111.3910.7711.0911.09223,332,961
26 dic 202211.3911.4511.1411.3111.31132,410,401
25 dic 202211.4411.5311.2711.3911.39105,389,060
24 dic 202211.7911.7911.2411.4411.44202,780,776
23 dic 202211.7912.0811.7611.7911.79157,181,374
22 dic 202212.1312.1711.7211.7911.79181,200,151
21 dic 202212.2812.2811.9312.1312.13167,974,882
20 dic 202211.9312.4411.8812.2812.28177,388,342
19 dic 202212.4212.5711.7411.9311.93206,060,595
18 dic 202212.5012.5712.3112.4112.41110,722,042
17 dic 202212.2712.5111.9912.5012.50222,801,055
16 dic 202214.0214.1512.1512.2712.27358,747,840
15 dic 202214.1414.4713.9114.0214.02272,679,087
14 dic 202213.8414.8913.8314.1414.14441,479,811
13 dic 202213.3214.0612.8313.8313.83315,949,878
12 dic 202213.4313.4612.9513.3213.32205,298,705
11 dic 202213.5813.7813.4113.4313.43117,436,002
10 dic 202213.5813.7013.5713.5813.58109,293,691
09 dic 202213.6913.9813.5413.5813.58211,833,041
08 dic 202213.5213.7513.3113.6913.69195,918,913
07 dic 202214.2914.3113.5013.5213.52223,134,812
06 dic 202213.8314.3213.8314.2914.29279,979,830
05 dic 202213.7214.1413.6313.8313.83335,440,747
04 dic 202213.3013.7213.3013.7213.72141,802,483
03 dic 202213.7213.7313.2813.3013.30161,314,094
02 dic 202213.4813.7713.3813.7213.72245,049,936
01 dic 202214.1314.1513.4413.4813.48232,200,065
30 nov 202213.3714.2213.3114.1214.12331,594,403
29 nov 202213.4013.9013.2813.3713.37265,372,933
28 nov 202214.1114.1512.8213.4013.40447,463,511
27 nov 202214.1614.4114.0814.1214.12225,035,409
26 nov 202214.0614.8914.0314.1614.16333,271,818
25 nov 202214.5814.5813.9614.0614.06323,667,943
24 nov 202214.3514.8513.9214.5814.58620,159,372
23 nov 202212.4414.4012.4314.3514.35859,905,329
22 nov 202211.8412.4711.0112.4412.44529,418,278
21 nov 202212.2512.2611.3411.8511.85504,498,729
20 nov 202212.8513.4212.2012.2512.25508,411,732
19 nov 202213.2513.2612.6412.8512.85314,294,255
18 nov 202213.6413.7913.0413.2513.25357,193,046
17 nov 202214.2914.4613.0813.6413.64673,219,780
16 nov 202214.3014.5613.7114.2914.29487,495,993
15 nov 202214.0014.9713.9314.3014.30833,458,645
14 nov 202213.1714.8912.2514.0014.001,365,413,449
13 nov 202214.5414.6613.1213.1613.16880,792,311
12 nov 202216.3416.4114.5414.5414.54866,923,655
11 nov 202217.6618.1415.5116.3316.332,191,908,978
10 nov 202213.9918.6813.4117.6817.684,084,381,465
09 nov 202224.1624.1612.5113.9413.944,647,808,136
08 nov 202229.6031.0621.7824.1524.156,120,104,231
07 nov 202232.6833.0728.9329.6029.602,545,092,967
06 nov 202236.7736.9032.5532.6832.681,650,006,613
05 nov 202233.7838.5533.7436.7736.772,470,595,904
04 nov 202230.8434.1030.7333.7833.781,364,403,572
03 nov 202230.7932.1430.6830.8430.84832,207,929
02 nov 202232.2532.8330.2930.7930.791,166,999,748
01 nov 202232.6133.3332.2032.2532.25729,292,793
31 oct 202232.9634.3132.2932.6132.611,174,404,933
30 oct 202232.8633.4832.0632.9732.97731,319,297
*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...