U.S. markets open in 5 hours 12 minutes

Solana USD (SOL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
21.00-0.42 (-1.96%)
A partir del 08:17AM UTC. Mercado abierto.
Periodo de tiempo:
30 mar 2022 - 30 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 mar 202321.1321.5820.8121.0021.00429,171,584
29 mar 2023------
28 mar 202319.9220.7619.6720.4720.47347,656,506
27 mar 202320.9820.9819.5119.9219.92359,607,077
26 mar 202320.4421.1320.3520.9820.98226,663,968
25 mar 202320.6820.9520.1820.4520.45272,949,711
24 mar 202322.2122.2620.3620.6820.68547,225,198
23 mar 202321.4822.7021.2222.2222.22555,730,954
22 mar 202322.6123.0721.1521.4821.48851,680,842
21 mar 202322.1823.2221.6422.6222.62745,081,556
20 mar 202321.9023.8321.5922.1822.181,147,250,538
19 mar 202321.2022.4521.2021.9021.90475,166,077
18 mar 202321.6322.8621.1421.2021.20789,771,840
17 mar 202319.7321.6819.5021.6321.63623,518,286
16 mar 202319.3019.8819.0419.7319.73438,673,097
15 mar 202320.9421.4918.8319.2919.29816,614,774
14 mar 202320.4322.1119.9120.9320.931,130,224,251
13 mar 202320.3121.3418.9620.4320.431,161,164,364
12 mar 202318.2220.3917.9420.3120.31666,940,879
11 mar 202318.2418.8517.1718.2318.23696,894,876
10 mar 202317.3118.3216.1218.2418.24944,032,048
09 mar 202318.4218.6916.9417.3117.31754,162,560
08 mar 202320.2420.3318.2918.4218.42620,543,521
07 mar 202320.6320.8919.8220.2420.24394,901,279
06 mar 202320.9821.1020.5220.6420.64318,022,843
05 mar 202320.9721.6220.9020.9820.98278,729,462
04 mar 202321.4021.5420.3720.9720.97249,364,880
03 mar 202321.9922.0020.5421.4021.40489,228,523
02 mar 202322.5122.5821.7321.9821.98322,545,445
01 mar 202321.9122.8021.7422.5122.51346,532,018
28 feb 202322.6922.7321.8321.9221.92351,065,863
27 feb 202323.2623.3722.4022.6922.69475,987,023
26 feb 202322.5223.4822.3223.2623.26370,371,591
25 feb 202323.0623.2721.6422.5222.52547,286,025
24 feb 202323.9024.0622.6423.0523.05612,377,428
23 feb 202324.1824.6423.6823.9023.90579,213,279
22 feb 202324.9525.1423.3824.1824.18892,548,647
21 feb 202326.1826.4224.6724.9524.95925,847,245
20 feb 202324.8526.9324.3426.1826.181,459,545,676
19 feb 202323.4825.5223.2724.8424.84993,875,671
18 feb 202323.1723.7622.9723.4823.48370,892,073
17 feb 202322.2823.4922.1523.1723.17580,803,415
16 feb 202323.8824.0322.2622.2922.29885,086,333
15 feb 202321.8223.9021.5023.8823.88747,616,299
14 feb 202320.7822.2520.7121.8221.82865,868,623
13 feb 202321.4921.5319.8720.7920.79693,292,656
12 feb 202320.8322.2620.6521.4921.49532,943,787
11 feb 202320.1320.8620.1220.8320.83267,159,267
10 feb 202320.4521.1219.8420.1320.13654,189,930
09 feb 202323.2023.2820.2020.4520.45797,436,250
08 feb 202323.8624.1522.8823.1923.19534,148,944
07 feb 202322.7023.9022.6123.8623.86625,438,600
06 feb 202323.4923.6922.6022.7122.71449,884,793
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
*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...