U.S. markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
143.96-0.77 (-0.53%)
A partir del 09:55AM UTC. Mercado abierto.
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 2024142.69144.13142.12143.96143.96924,440,960
05 oct 2024143.17144.83141.17142.71142.711,113,937,760
04 oct 2024136.79144.43136.08143.17143.172,361,841,303
03 oct 2024140.38142.81133.55136.79136.792,914,986,844
02 oct 2024145.29148.83138.92140.39140.392,892,264,150
01 oct 2024152.62157.26142.84145.29145.293,656,164,855
30 sept 2024158.63159.51152.02152.62152.622,376,780,676
29 sept 2024156.91161.62155.24158.63158.631,773,980,028
28 sept 2024157.75159.35155.30156.91156.911,300,870,644
27 sept 2024155.58160.98154.13157.75157.752,765,830,721
26 sept 2024148.02157.86146.87155.58155.583,009,969,111
25 sept 2024152.89153.55147.45148.02148.022,138,602,628
24 sept 2024144.81153.54143.30152.89152.892,927,238,360
23 sept 2024144.80148.97142.64144.81144.812,344,229,720
22 sept 2024149.53149.87141.38144.80144.801,597,826,979
21 sept 2024146.57149.84144.80149.53149.531,385,610,390
20 sept 2024142.84151.76141.32146.57146.573,241,123,621
19 sept 2024133.99143.90133.99142.84142.842,884,543,933
18 sept 2024131.54133.99127.25133.99133.992,260,675,347
17 sept 2024131.47135.49130.48131.54131.541,726,861,492
16 sept 2024131.50132.30129.14131.47131.471,623,218,789
15 sept 2024137.18137.92130.97131.50131.501,358,403,273
14 sept 2024139.10139.73135.94137.18137.18952,465,288
13 sept 2024136.14139.83131.86139.10139.101,668,690,414
12 sept 2024132.50136.61132.44136.14136.141,597,055,803
11 sept 2024135.63135.80128.43132.50132.502,122,617,674
10 sept 2024135.03137.81132.63135.64135.641,642,358,500
09 sept 2024129.99136.19127.22135.03135.032,443,769,044
08 sept 2024127.72131.52126.81129.99129.991,317,794,291
07 sept 2024124.99129.29124.27127.72127.721,321,261,949
06 sept 2024129.33134.17121.06124.99124.993,520,537,699
05 sept 2024133.60135.09128.14129.33129.331,926,178,088
04 sept 2024127.58134.87123.61133.60133.602,663,812,153
03 sept 2024135.00137.14127.57127.58127.581,787,700,523
02 sept 2024128.69135.35127.27135.00135.002,092,221,241
01 sept 2024135.37136.00128.24128.69128.691,974,170,865
31 ago 2024138.10138.99134.64135.37135.37892,155,699
30 ago 2024140.05141.01132.45138.10138.102,683,385,690
29 ago 2024143.89147.22138.27140.05140.052,098,251,665
28 ago 2024146.90148.69140.97143.89143.892,932,401,182
27 ago 2024157.24159.62145.66146.90146.902,783,392,784
26 ago 2024158.91161.91155.88157.24157.242,588,808,155
25 ago 2024160.73161.95155.51158.91158.912,085,078,554
24 ago 2024153.11162.17152.15160.73160.732,749,419,604
23 ago 2024143.26153.77143.16153.11153.112,560,976,300
22 ago 2024142.71144.81140.93143.26143.261,368,400,829
21 ago 2024142.33144.16139.27142.71142.711,923,259,439
20 ago 2024144.35148.65141.36143.17143.172,124,392,770
19 ago 2024142.59145.92140.75144.34144.342,077,549,615
18 ago 2024141.80146.96140.96142.59142.591,866,239,536
17 ago 2024139.33141.96137.87141.80141.801,199,702,073
16 ago 2024142.74144.80136.38139.33139.332,707,615,564
15 ago 2024143.92147.35138.16142.75142.753,032,770,371
14 ago 2024146.71151.73142.72143.92143.922,714,536,693
13 ago 2024146.45149.61143.15146.71146.712,224,488,388
12 ago 2024141.53150.81141.44146.45146.453,380,174,341
11 ago 2024153.96157.93141.35141.53141.532,411,765,937
10 ago 2024156.46158.59152.87153.96153.961,662,980,960
09 ago 2024162.93163.25151.23156.46156.463,217,916,997
08 ago 2024144.63163.03142.02162.93162.935,385,642,745
07 ago 2024144.09155.01142.75144.63144.635,529,725,414
06 ago 2024129.86149.35129.79144.09144.095,813,459,735
05 ago 2024138.05139.14110.61129.86129.8614,114,308,949
04 ago 2024142.92145.84132.14138.06138.064,333,596,296
03 ago 2024152.64153.78140.22142.92142.923,620,526,646
02 ago 2024167.66169.04150.08152.64152.644,507,521,137
01 ago 2024171.83172.69157.99167.67167.674,402,828,194
31 jul 2024179.11184.18171.82171.83171.833,055,204,208
30 jul 2024182.77184.18176.02179.11179.112,766,172,800
29 jul 2024184.89193.73181.89182.78182.783,654,304,391
28 jul 2024184.09186.51181.40184.89184.891,852,374,783
27 jul 2024183.14188.14178.60184.09184.093,248,901,126
26 jul 2024171.96183.54171.88183.14183.142,816,314,095
25 jul 2024178.03179.52165.93171.96171.964,067,186,719
24 jul 2024172.76182.36171.21178.03178.033,112,174,836
23 jul 2024178.98180.50170.99172.76172.763,230,351,478
22 jul 2024184.55184.79177.04178.98178.982,808,509,242
21 jul 2024173.89184.87171.12184.54184.543,080,452,915
20 jul 2024169.18174.83167.56173.89173.891,908,476,088
19 jul 2024159.09171.51156.61169.19169.193,617,009,839
18 jul 2024155.59161.59155.57159.07159.072,044,591,406
17 jul 2024160.56163.60155.07155.58155.582,255,652,667
16 jul 2024159.77162.47153.05160.55160.553,034,234,774
15 jul 2024147.67159.94147.20159.93159.932,580,623,500
14 jul 2024141.93148.55141.93147.62147.622,009,294,488
13 jul 2024139.53143.37138.18141.92141.921,131,518,484
12 jul 2024135.86140.42134.16139.53139.531,990,173,458
11 jul 2024141.98145.32135.85135.88135.882,286,890,972
10 jul 2024141.37145.85138.86141.97141.971,952,272,010
09 jul 2024139.54143.93136.74141.35141.352,418,798,702
08 jul 2024131.80141.63128.56139.46139.463,692,404,575
07 jul 2024143.19143.19131.77131.77131.771,842,515,124
06 jul 2024134.36144.01132.61143.24143.242,078,535,871
05 jul 2024127.61135.85122.44134.37134.374,644,036,182
04 jul 2024140.72142.51127.55127.55127.553,243,822,145
03 jul 2024153.71154.20139.52140.73140.732,813,419,415
02 jul 2024146.59154.71146.12153.70153.702,024,773,533
01 jul 2024146.48148.80145.82146.60146.601,814,659,116
30 jun 2024140.01147.20137.14146.49146.491,567,841,881
29 jun 2024139.72142.82139.67140.01140.011,139,066,175
*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...