SOLUSD

Solana (SOLUSD)

SOLUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2022 40.86 -2.66 -6.11% 43.79 43.91 39.93 4,610,587.00
26 May 2022 43.52 -4.41 -9.20% 48.14 48.60 41.80 3,236,456.00
25 May 2022 47.93 -1.61 -3.25% 49.51 50.50 47.51 1,806,249.00
24 May 2022 49.54 0.460 0.94% 49.23 50.80 47.01 2,885,708.00
23 May 2022 49.08 -3.67 -6.96% 52.78 54.65 48.57 2,242,540.00
22 May 2022 52.75 2.44 4.85% 50.21 53.11 49.62 1,245,732.00
21 May 2022 50.31 0.910 1.84% 49.35 51.17 48.35 1,164,817.00
20 May 2022 49.40 -3.10 -5.90% 52.09 53.59 47.75 2,602,163.00
19 May 2022 52.50 2.83 5.70% 50.11 53.93 48.19 2,827,525.00
18 May 2022 49.67 -7.53 -13.16% 57.36 57.82 49.36 2,540,760.00
17 May 2022 57.20 3.65 6.82% 53.73 58.19 53.09 1,953,343.00
16 May 2022 53.55 -5.14 -8.76% 58.74 58.74 51.76 2,432,687.00
15 May 2022 58.69 6.39 12.22% 52.32 59.00 49.56 2,022,644.00
14 May 2022 52.30 3.67 7.55% 48.96 53.80 45.82 2,211,258.00
13 May 2022 48.63 3.41 7.54% 44.76 57.00 43.82 4,418,965.00
12 May 2022 45.22 -4.88 -9.74% 50.77 55.77 36.42 5,565,362.00
11 May 2022 50.10 -16.21 -24.45% 66.63 68.42 43.10 5,077,362.00
10 May 2022 66.31 2.79 4.39% 63.16 74.09 60.33 3,241,200.00
09 May 2022 63.52 -11.27 -15.07% 75.77 77.38 62.87 2,662,674.00
08 May 2022 74.79 -4.13 -5.23% 78.96 79.39 73.68 1,187,692.00
07 May 2022 78.92 -2.75 -3.37% 81.48 82.30 77.19 896,791.00
06 May 2022 81.67 -2.80 -3.31% 84.23 84.82 80.00 1,615,571.00
05 May 2022 84.47 -8.54 -9.18% 93.09 95.18 81.47 1,504,609.00
04 May 2022 93.01 7.25 8.45% 85.69 93.01 85.46 1,073,486.00
03 May 2022 85.76 -1.65 -1.89% 87.43 88.79 84.47 727,569.00
02 May 2022 87.41 -1.94 -2.17% 89.64 90.88 85.06 950,338.00
01 May 2022 89.35 4.53 5.34% 85.06 93.11 84.19 1,097,216.00
30 Abr 2022 84.82 -9.12 -9.71% 93.79 94.96 82.09 837,941.00
29 Abr 2022 93.94 -4.03 -4.11% 98.47 98.67 92.39 1,000,710.00
28 Abr 2022 97.97 -0.380 -0.39% 98.45 100.55 96.32 809,091.00
27 Abr 2022 98.35 2.63 2.75% 95.40 100.56 94.90 850,228.00
26 Abr 2022 95.72 -5.55 -5.48% 101.27 102.00 94.66 854,082.00
25 Abr 2022 101.27 1.99 2.00% 99.60 101.64 94.50 941,764.00
24 Abr 2022 99.28 -1.77 -1.75% 100.83 102.26 98.62 453,497.00
23 Abr 2022 101.05 0.330 0.33% 100.73 102.94 98.38 480,409.00
22 Abr 2022 100.72 -0.930 -0.91% 101.67 103.55 99.18 941,511.00
21 Abr 2022 101.65 -4.00 -3.79% 105.73 110.00 100.13 1,570,083.00
20 Abr 2022 105.65 -2.86 -2.64% 108.58 110.93 104.27 1,188,214.00
19 Abr 2022 108.51 6.25 6.11% 102.53 108.77 101.08 1,193,613.00
18 Abr 2022 102.26 2.23 2.23% 100.16 102.68 94.69 1,107,168.00
17 Abr 2022 100.03 -2.23 -2.18% 102.05 105.47 99.66 602,414.00
16 Abr 2022 102.26 0.900 0.89% 101.44 103.49 100.80 502,617.00
15 Abr 2022 101.36 0.570 0.57% 100.97 102.90 99.54 647,011.00
14 Abr 2022 100.79 -3.86 -3.69% 104.62 107.71 98.75 1,219,152.00
13 Abr 2022 104.65 1.36 1.32% 103.49 106.08 100.03 1,058,273.00
12 Abr 2022 103.29 3.91 3.93% 100.46 109.44 98.39 1,835,047.00
11 Abr 2022 99.38 -12.61 -11.26% 111.34 111.99 98.13 1,808,092.00
10 Abr 2022 111.99 -0.830 -0.74% 112.70 116.07 109.81 737,695.00
09 Abr 2022 112.82 3.47 3.17% 110.59 113.71 108.30 688,886.00
08 Abr 2022 109.35 -9.69 -8.14% 118.40 122.48 108.11 1,433,854.00
07 Abr 2022 119.04 6.26 5.55% 113.28 119.96 110.96 1,471,260.00
06 Abr 2022 112.78 -13.58 -10.75% 126.45 127.44 112.32 1,992,566.00
05 Abr 2022 126.36 -5.88 -4.45% 132.33 136.68 126.14 1,333,072.00
04 Abr 2022 132.24 -4.34 -3.18% 136.87 138.28 125.84 1,659,411.00
03 Abr 2022 136.58 4.30 3.25% 132.63 141.05 130.78 1,269,336.00
02 Abr 2022 132.28 -2.11 -1.57% 133.63 143.57 131.77 1,705,904.00
01 Abr 2022 134.39 11.97 9.78% 123.09 138.46 117.50 2,785,392.00
31 Mar 2022 122.42 1.69 1.40% 120.37 129.60 119.96 2,514,129.00
30 Mar 2022 120.73 9.18 8.23% 110.98 125.27 107.10 2,873,011.00
29 Mar 2022 111.55 4.67 4.37% 106.26 115.70 106.11 2,160,069.00
28 Mar 2022 106.88 -0.350 -0.33% 107.22 113.87 105.14 2,200,886.00
27 Mar 2022 107.23 5.26 5.16% 101.80 107.50 98.82 1,058,565.00
26 Mar 2022 101.97 3.32 3.37% 98.59 103.43 97.65 976,583.00
25 Mar 2022 98.65 -3.60 -3.52% 101.99 104.89 96.75 1,988,709.00
24 Mar 2022 102.25 7.45 7.86% 95.13 103.78 93.43 2,696,953.00
23 Mar 2022 94.80 4.13 4.55% 90.32 96.34 89.17 1,084,725.00
22 Mar 2022 90.67 1.89 2.13% 88.69 94.00 88.00 1,023,082.00
21 Mar 2022 88.78 0.160 0.18% 88.45 91.32 86.81 996,969.00
20 Mar 2022 88.62 -3.83 -4.14% 92.31 92.53 87.91 427,018.00
19 Mar 2022 92.45 2.56 2.85% 89.99 94.63 89.27 1,183,529.00
18 Mar 2022 89.89 1.84 2.09% 87.69 92.35 84.48 946,096.00
17 Mar 2022 88.05 0.330 0.38% 88.02 91.09 86.62 1,539,196.00
16 Mar 2022 87.72 4.68 5.64% 82.88 87.75 81.53 1,422,984.00
15 Mar 2022 83.04 2.06 2.54% 81.48 86.02 78.80 1,159,162.00
14 Mar 2022 80.98 1.98 2.51% 78.73 82.28 78.02 1,067,901.00
13 Mar 2022 79.00 -2.62 -3.21% 81.23 83.36 77.80 754,628.00
12 Mar 2022 81.62 0.620 0.77% 80.80 82.78 80.61 574,185.00
11 Mar 2022 81.00 -1.73 -2.09% 82.71 84.37 80.09 1,382,224.00
10 Mar 2022 82.73 -5.57 -6.31% 87.90 88.65 80.77 3,492,246.00
09 Mar 2022 88.30 6.25 7.62% 82.46 89.93 81.92 1,651,304.00
08 Mar 2022 82.05 0.040 0.05% 81.39 85.35 81.31 1,285,131.00
07 Mar 2022 82.01 -2.56 -3.03% 84.35 86.73 80.00 1,706,224.00
06 Mar 2022 84.57 -5.01 -5.59% 89.52 89.95 84.11 1,030,363.00
05 Mar 2022 89.58 1.39 1.58% 87.72 91.24 86.00 1,011,581.00
04 Mar 2022 88.19 -7.33 -7.67% 95.56 95.97 86.95 1,719,389.00
03 Mar 2022 95.52 -5.11 -5.08% 100.79 101.73 93.99 1,524,555.00
02 Mar 2022 100.63 1.98 2.01% 98.40 106.45 96.81 2,267,810.00
01 Mar 2022 98.65 -1.18 -1.18% 100.70 102.10 94.33 2,199,353.00
28 Feb 2022 99.83 14.47 16.95% 85.31 102.65 84.19 2,084,610.00
27 Feb 2022 85.36 -4.34 -4.84% 90.01 92.24 84.10 1,114,138.00
26 Feb 2022 89.70 -3.23 -3.48% 92.89 95.00 89.28 959,721.00
Su Consulta Reciente
COIN
SOLUSD
Solana
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220528 00:25:35