U.S. Markets open in 37 mins

Solana USD (SOL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
63.82+0.67 (+1.06%)
A partir del 01:52PM UTC. Mercado abierto.
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202361.9364.8561.8763.8263.822,029,921,152
06 dic 202360.9866.3860.9861.9061.903,030,993,886
05 dic 202361.5362.5459.2560.9960.991,693,517,649
04 dic 202363.0465.1360.2861.5361.532,211,865,569
03 dic 202363.8265.4062.4263.0463.041,368,876,645
02 dic 202359.8063.8359.7763.8363.831,346,327,049
01 dic 202359.2461.7658.7859.8059.801,376,669,760
30 nov 202359.2561.4458.9559.2459.241,263,841,021
29 nov 202358.1961.6557.8659.2559.251,941,361,674
28 nov 202355.0658.6154.0958.1958.191,412,314,015
27 nov 202357.6358.0253.7155.0655.061,237,763,215
26 nov 202358.8558.9656.5157.6457.64871,154,750
25 nov 202356.8759.6556.3358.8558.851,183,793,273
24 nov 202356.5858.6956.3556.8756.871,146,346,831
23 nov 202357.5859.4756.2956.6056.601,379,316,733
22 nov 202352.0058.7951.7457.5957.591,985,653,842
21 nov 202356.5457.3751.5652.0052.002,440,890,238
20 nov 202361.3761.3756.3556.5356.531,937,313,546
19 nov 202358.5262.0256.8861.3961.391,998,656,461
18 nov 202358.3959.2855.0658.5158.511,942,321,169
17 nov 202357.9260.4254.5558.4258.423,185,454,735
16 nov 202365.5467.9956.8157.8757.873,922,608,772
15 nov 202356.8466.8756.3165.5365.533,793,937,162
14 nov 202351.9057.7351.7156.8456.843,195,616,616
13 nov 202356.1859.7151.9151.9151.912,942,685,126
12 nov 202356.1361.7154.9456.1556.152,987,356,952
11 nov 202356.6463.4254.0456.1056.104,182,963,132
10 nov 202345.4457.3545.2256.6456.643,795,204,638
09 nov 202343.1848.7042.6145.4445.442,830,770,419
08 nov 202343.0943.8142.3943.1943.191,009,177,437
07 nov 202342.1444.4340.3243.0943.091,780,187,159
06 nov 202341.2442.1639.8342.1342.131,010,459,088
05 nov 202342.3742.8040.3841.2441.24884,855,278
04 nov 202339.5242.7039.1742.3542.351,454,107,898
03 nov 202340.2140.2338.2239.5239.521,755,955,299
02 nov 202341.3944.4938.9840.2140.212,583,692,673
01 nov 202338.5146.2537.9641.4641.463,630,725,002
31 oct 202334.9638.5534.9138.5238.521,577,034,191
30 oct 202332.8235.1732.3934.9634.961,099,930,941
29 oct 202331.6533.1331.4332.8232.82507,672,244
28 oct 202331.7432.4831.5131.6531.65380,462,073
27 oct 202332.7833.3031.5331.7431.74870,812,666
26 oct 202332.4633.2230.8032.7832.781,015,617,285
25 oct 202330.1533.6930.0632.4632.461,458,706,203
24 oct 202331.8532.3629.7030.1530.151,450,364,573
23 oct 202329.2632.4728.9031.8531.851,581,590,969
22 oct 202329.3829.9728.2129.0429.04665,340,924
21 oct 202327.0330.1426.7129.3929.391,160,814,433
20 oct 202324.9427.3224.7727.0327.03910,991,447
19 oct 202323.4325.3923.2624.9424.94663,249,208
18 oct 202323.9624.3023.4223.4323.43362,606,644
17 oct 202323.9824.4923.6423.9623.96520,830,665
16 oct 202321.9224.4121.9223.9823.98726,713,710
15 oct 202322.0122.1421.7121.9221.92178,940,996
14 oct 202321.8322.2021.8222.0122.01174,004,594
13 oct 202321.3022.1621.1321.8321.83269,268,807
12 oct 202322.0122.0221.0721.3021.30283,320,977
11 oct 202322.1122.3921.6822.0122.01278,925,381
10 oct 202322.1222.4621.7422.1122.11241,087,146
09 oct 202323.2423.3521.8122.1222.12356,967,743
08 oct 202323.2923.6123.1423.2523.25190,670,414
07 oct 202323.4224.1023.1223.2923.29278,403,509
06 oct 202322.6923.7122.6923.4223.42402,665,506
05 oct 202323.1523.7222.6322.6922.69361,288,781
04 oct 202323.5623.7522.6923.1423.14429,268,875
03 oct 202323.3724.6623.3023.5523.55653,491,878
02 oct 202323.8424.6022.9823.3723.37658,084,028
01 oct 202321.3924.4021.1723.8423.84637,123,111
30 sept 202320.3021.7320.1221.4021.40328,987,954
29 sept 202319.9620.4219.8820.3020.30219,571,069
28 sept 202319.1319.9619.1119.9619.96225,954,938
27 sept 202319.0219.4518.7719.1319.13210,385,139
26 sept 202319.4019.5118.9419.0219.02170,201,883
25 sept 202319.3719.7019.2219.4019.40163,848,456
24 sept 202319.4719.6619.3119.3719.37115,380,619
23 sept 202319.4419.5619.3119.4719.4797,379,053
22 sept 202319.4819.7719.2219.4419.44170,874,161
21 sept 202320.3020.3019.3719.4819.48253,809,695
20 sept 202320.0420.4819.8520.3020.30233,206,126
19 sept 202319.6620.3619.6120.0420.04253,895,801
18 sept 202318.8320.1018.6519.6619.66316,245,106
17 sept 202319.1419.1418.7118.8318.83112,594,680
16 sept 202319.1719.4218.9219.1419.14146,477,836
15 sept 202318.8419.4118.5919.1719.17205,202,282
14 sept 202318.4019.2718.4018.8418.84349,380,172
13 sept 202317.9318.5117.7418.4018.40356,729,875
12 sept 202317.7418.6617.6117.9317.93361,388,393
11 sept 202318.2518.4117.4617.7417.74380,225,621
10 sept 202319.4519.4517.8718.2518.25520,683,204
09 sept 202319.6019.6019.4019.4519.45101,925,453
08 sept 202319.8920.2119.4219.6019.60219,114,497
07 sept 202319.6219.9719.3719.8919.89242,438,252
06 sept 202320.2720.3519.2219.6219.62313,630,984
05 sept 202319.5020.5519.0920.2720.27387,328,289
04 sept 202319.5819.9519.2419.5019.50220,024,399
03 sept 202319.4919.6619.2819.5819.58164,570,332
02 sept 202319.3319.6719.1919.4919.49200,858,690
01 sept 202319.7319.9119.0919.3319.33286,842,939
31 ago 202320.8321.0119.5519.7419.74343,649,256
30 ago 202321.7821.9320.6420.8320.83292,322,455
*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...