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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	61.93	64.85	61.87	63.82	63.82	2,029,921,152
06 dic 2023	60.98	66.38	60.98	61.90	61.90	3,030,993,886
05 dic 2023	61.53	62.54	59.25	60.99	60.99	1,693,517,649
04 dic 2023	63.04	65.13	60.28	61.53	61.53	2,211,865,569
03 dic 2023	63.82	65.40	62.42	63.04	63.04	1,368,876,645
02 dic 2023	59.80	63.83	59.77	63.83	63.83	1,346,327,049
01 dic 2023	59.24	61.76	58.78	59.80	59.80	1,376,669,760
30 nov 2023	59.25	61.44	58.95	59.24	59.24	1,263,841,021
29 nov 2023	58.19	61.65	57.86	59.25	59.25	1,941,361,674
28 nov 2023	55.06	58.61	54.09	58.19	58.19	1,412,314,015
27 nov 2023	57.63	58.02	53.71	55.06	55.06	1,237,763,215
26 nov 2023	58.85	58.96	56.51	57.64	57.64	871,154,750
25 nov 2023	56.87	59.65	56.33	58.85	58.85	1,183,793,273
24 nov 2023	56.58	58.69	56.35	56.87	56.87	1,146,346,831
23 nov 2023	57.58	59.47	56.29	56.60	56.60	1,379,316,733
22 nov 2023	52.00	58.79	51.74	57.59	57.59	1,985,653,842
21 nov 2023	56.54	57.37	51.56	52.00	52.00	2,440,890,238
20 nov 2023	61.37	61.37	56.35	56.53	56.53	1,937,313,546
19 nov 2023	58.52	62.02	56.88	61.39	61.39	1,998,656,461
18 nov 2023	58.39	59.28	55.06	58.51	58.51	1,942,321,169
17 nov 2023	57.92	60.42	54.55	58.42	58.42	3,185,454,735
16 nov 2023	65.54	67.99	56.81	57.87	57.87	3,922,608,772
15 nov 2023	56.84	66.87	56.31	65.53	65.53	3,793,937,162
14 nov 2023	51.90	57.73	51.71	56.84	56.84	3,195,616,616
13 nov 2023	56.18	59.71	51.91	51.91	51.91	2,942,685,126
12 nov 2023	56.13	61.71	54.94	56.15	56.15	2,987,356,952
11 nov 2023	56.64	63.42	54.04	56.10	56.10	4,182,963,132
10 nov 2023	45.44	57.35	45.22	56.64	56.64	3,795,204,638
09 nov 2023	43.18	48.70	42.61	45.44	45.44	2,830,770,419
08 nov 2023	43.09	43.81	42.39	43.19	43.19	1,009,177,437
07 nov 2023	42.14	44.43	40.32	43.09	43.09	1,780,187,159
06 nov 2023	41.24	42.16	39.83	42.13	42.13	1,010,459,088
05 nov 2023	42.37	42.80	40.38	41.24	41.24	884,855,278
04 nov 2023	39.52	42.70	39.17	42.35	42.35	1,454,107,898
03 nov 2023	40.21	40.23	38.22	39.52	39.52	1,755,955,299
02 nov 2023	41.39	44.49	38.98	40.21	40.21	2,583,692,673
01 nov 2023	38.51	46.25	37.96	41.46	41.46	3,630,725,002
31 oct 2023	34.96	38.55	34.91	38.52	38.52	1,577,034,191
30 oct 2023	32.82	35.17	32.39	34.96	34.96	1,099,930,941
29 oct 2023	31.65	33.13	31.43	32.82	32.82	507,672,244
28 oct 2023	31.74	32.48	31.51	31.65	31.65	380,462,073
27 oct 2023	32.78	33.30	31.53	31.74	31.74	870,812,666
26 oct 2023	32.46	33.22	30.80	32.78	32.78	1,015,617,285
25 oct 2023	30.15	33.69	30.06	32.46	32.46	1,458,706,203
24 oct 2023	31.85	32.36	29.70	30.15	30.15	1,450,364,573
23 oct 2023	29.26	32.47	28.90	31.85	31.85	1,581,590,969
22 oct 2023	29.38	29.97	28.21	29.04	29.04	665,340,924
21 oct 2023	27.03	30.14	26.71	29.39	29.39	1,160,814,433
20 oct 2023	24.94	27.32	24.77	27.03	27.03	910,991,447
19 oct 2023	23.43	25.39	23.26	24.94	24.94	663,249,208
18 oct 2023	23.96	24.30	23.42	23.43	23.43	362,606,644
17 oct 2023	23.98	24.49	23.64	23.96	23.96	520,830,665
16 oct 2023	21.92	24.41	21.92	23.98	23.98	726,713,710
15 oct 2023	22.01	22.14	21.71	21.92	21.92	178,940,996
14 oct 2023	21.83	22.20	21.82	22.01	22.01	174,004,594
13 oct 2023	21.30	22.16	21.13	21.83	21.83	269,268,807
12 oct 2023	22.01	22.02	21.07	21.30	21.30	283,320,977
11 oct 2023	22.11	22.39	21.68	22.01	22.01	278,925,381
10 oct 2023	22.12	22.46	21.74	22.11	22.11	241,087,146
09 oct 2023	23.24	23.35	21.81	22.12	22.12	356,967,743
08 oct 2023	23.29	23.61	23.14	23.25	23.25	190,670,414
07 oct 2023	23.42	24.10	23.12	23.29	23.29	278,403,509
06 oct 2023	22.69	23.71	22.69	23.42	23.42	402,665,506
05 oct 2023	23.15	23.72	22.63	22.69	22.69	361,288,781
04 oct 2023	23.56	23.75	22.69	23.14	23.14	429,268,875
03 oct 2023	23.37	24.66	23.30	23.55	23.55	653,491,878
02 oct 2023	23.84	24.60	22.98	23.37	23.37	658,084,028
01 oct 2023	21.39	24.40	21.17	23.84	23.84	637,123,111
30 sept 2023	20.30	21.73	20.12	21.40	21.40	328,987,954
29 sept 2023	19.96	20.42	19.88	20.30	20.30	219,571,069
28 sept 2023	19.13	19.96	19.11	19.96	19.96	225,954,938
27 sept 2023	19.02	19.45	18.77	19.13	19.13	210,385,139
26 sept 2023	19.40	19.51	18.94	19.02	19.02	170,201,883
25 sept 2023	19.37	19.70	19.22	19.40	19.40	163,848,456
24 sept 2023	19.47	19.66	19.31	19.37	19.37	115,380,619
23 sept 2023	19.44	19.56	19.31	19.47	19.47	97,379,053
22 sept 2023	19.48	19.77	19.22	19.44	19.44	170,874,161
21 sept 2023	20.30	20.30	19.37	19.48	19.48	253,809,695
20 sept 2023	20.04	20.48	19.85	20.30	20.30	233,206,126
19 sept 2023	19.66	20.36	19.61	20.04	20.04	253,895,801
18 sept 2023	18.83	20.10	18.65	19.66	19.66	316,245,106
17 sept 2023	19.14	19.14	18.71	18.83	18.83	112,594,680
16 sept 2023	19.17	19.42	18.92	19.14	19.14	146,477,836
15 sept 2023	18.84	19.41	18.59	19.17	19.17	205,202,282
14 sept 2023	18.40	19.27	18.40	18.84	18.84	349,380,172
13 sept 2023	17.93	18.51	17.74	18.40	18.40	356,729,875
12 sept 2023	17.74	18.66	17.61	17.93	17.93	361,388,393
11 sept 2023	18.25	18.41	17.46	17.74	17.74	380,225,621
10 sept 2023	19.45	19.45	17.87	18.25	18.25	520,683,204
09 sept 2023	19.60	19.60	19.40	19.45	19.45	101,925,453
08 sept 2023	19.89	20.21	19.42	19.60	19.60	219,114,497
07 sept 2023	19.62	19.97	19.37	19.89	19.89	242,438,252
06 sept 2023	20.27	20.35	19.22	19.62	19.62	313,630,984
05 sept 2023	19.50	20.55	19.09	20.27	20.27	387,328,289
04 sept 2023	19.58	19.95	19.24	19.50	19.50	220,024,399
03 sept 2023	19.49	19.66	19.28	19.58	19.58	164,570,332
02 sept 2023	19.33	19.67	19.19	19.49	19.49	200,858,690
01 sept 2023	19.73	19.91	19.09	19.33	19.33	286,842,939
31 ago 2023	20.83	21.01	19.55	19.74	19.74	343,649,256
30 ago 2023	21.78	21.93	20.64	20.83	20.83	292,322,455
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...

F S&P 5004,566.25+10.25(+0.22%)

F Dow Jones36,105.00-7.00(-0.02%)

F Nasdaq15,888.75+73.50(+0.46%)

Russell 2000 Futures1,853.80-1.00(-0.05%)

Petróleo70.28+0.90(+1.30%)

Oro2,055.30+7.40(+0.36%)

Solana USD (SOL-USD)

F S&P 500
4,566.25
+10.25(+0.22%)

F Dow Jones
36,105.00
-7.00(-0.02%)

F Nasdaq
15,888.75
+73.50(+0.46%)

Russell 2000 Futures
1,853.80
-1.00(-0.05%)

Petróleo
70.28
+0.90(+1.30%)

Oro
2,055.30
+7.40(+0.36%)