U.S. markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
14.05+0.02 (+0.16%)
A partir del 03:30AM UTC. Mercado abierto.
Periodo de tiempo:
06 dic 2021 - 06 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 dic 202213.8314.0813.8314.0514.05298,029,504
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
29 oct 202232.1133.7431.9232.8632.861,165,931,963
28 oct 202230.6332.4530.1932.1132.111,063,403,956
27 oct 202231.2932.2030.5930.6330.631,275,994,871
26 oct 202230.9331.8430.7731.2831.281,250,974,763
25 oct 202228.3132.1928.1230.9430.941,336,242,036
24 oct 202229.2729.4128.2228.3128.31667,625,312
23 oct 202228.0129.3327.8629.2729.27633,157,057
22 oct 202228.1128.1427.5628.0128.01474,234,383
21 oct 202228.0828.2426.9928.1128.11967,208,274
20 oct 202228.8929.4328.0728.0928.09803,871,622
19 oct 202230.1630.2128.8328.9028.90697,269,954
18 oct 202231.2231.4129.8330.1630.16715,092,973
17 oct 202230.1731.2629.8831.2231.22658,840,500
16 oct 202229.5830.4429.5830.1730.17608,389,719
15 oct 202230.0130.1529.5329.5829.58547,825,492
14 oct 202230.5431.9129.7630.0130.01836,283,411
13 oct 202231.1631.1828.2030.5430.541,302,451,856
12 oct 202230.7831.4630.7331.1731.17490,127,096
11 oct 202231.9731.9730.5830.7830.78733,071,932
10 oct 202232.9133.3431.9731.9731.97640,691,958
09 oct 202232.5833.1032.4832.9132.91405,849,928
08 oct 202233.0033.0432.4532.5832.58367,021,196
07 oct 202233.3433.7332.5533.0033.00649,212,486
06 oct 202234.0734.4633.3333.3433.34712,289,836
05 oct 202234.1234.3133.2834.0734.07655,950,188
04 oct 202232.9634.3432.8834.1234.12717,157,069
03 oct 202232.0633.2031.9532.9732.97633,204,077
02 oct 202232.4733.0032.0032.0632.06532,211,084
01 oct 202233.2233.2332.4732.4732.47572,976,679
30 sept 202233.9535.1332.7433.2133.211,210,784,941
29 sept 202233.2434.3432.7933.9533.95951,223,921
28 sept 202232.7433.7431.7333.2433.24998,520,503
27 sept 202233.8835.2432.2732.7532.751,223,724,195
26 sept 202232.3433.8831.9633.8833.88936,313,674
25 sept 202233.4633.9932.0132.3432.34610,529,879
24 sept 202233.6834.7033.2733.4633.46872,691,785
23 sept 202232.4133.9131.3633.6833.68982,495,447
22 sept 202230.8232.8130.6432.4132.41833,702,543
21 sept 202231.4333.1330.2030.8330.831,193,686,258
20 sept 202232.6932.7931.3931.4331.43819,978,937
19 sept 202231.0532.9930.6932.6932.69971,182,780
18 sept 202233.7533.9530.9831.0631.06694,870,049
17 sept 202232.2133.8532.2133.7533.75501,302,380
16 sept 202233.0433.2031.6432.2132.21765,952,525
15 sept 202234.0934.7232.7233.0533.051,139,377,803
14 sept 202233.0234.2832.8734.0934.091,003,604,224
13 sept 202237.4238.8732.8733.4333.431,785,181,627
12 sept 202234.9738.1734.5137.4237.421,701,399,970
11 sept 202235.1235.9034.1234.9734.97757,216,096
10 sept 202234.7335.3634.3735.1335.13731,145,106
09 sept 202233.6135.8033.6134.7434.741,186,140,934
08 sept 202232.7133.8032.1033.6133.61978,070,646
07 sept 202230.8832.9030.4932.7132.71779,212,909
06 sept 202232.2033.7930.6430.8930.891,196,204,019
05 sept 202232.1132.3731.2132.1932.19512,588,616
04 sept 202231.1132.1431.0832.1132.11392,954,663
03 sept 202231.2331.2330.8631.1131.11314,531,753
02 sept 202231.5832.3630.8431.2331.23659,575,995
01 sept 202231.4831.7130.5131.5931.59666,487,074
31 ago 202231.4232.8831.2431.4731.47769,308,937
30 ago 202232.4633.0730.8031.4131.41861,409,804
29 ago 202230.3932.5230.1232.4732.47891,913,484
*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...