SOLBTC

Solana (SOLBTC)

SOLBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2022 0.00080050 -0.00003600 -4.30% 0.00081200 0.00081570 0.00080050 23,544.00
06 Dic 2022 0.00083680 0.00002100 2.58% 0.00081390 0.00084530 0.00081350 78,177.00
05 Dic 2022 0.00081540 0.00001300 1.62% 0.00080120 0.00082470 0.00080010 54,358.00
04 Dic 2022 0.00080190 0.00001500 1.91% 0.00078670 0.00080370 0.00078610 5,511.00
03 Dic 2022 0.00078700 -0.00001500 -1.87% 0.00080170 0.00080420 0.00078400 19,679.00
02 Dic 2022 0.00080250 0.00000700 0.88% 0.00079610 0.00081230 0.00078980 32,096.00
01 Dic 2022 0.00079540 -0.00003000 -3.63% 0.00082610 0.00082610 0.00079190 30,307.00
30 Nov 2022 0.00082590 0.00001400 1.73% 0.00081270 0.00083370 0.00079070 41,709.00
29 Nov 2022 0.00081150 -0.00001200 -1.46% 0.00082060 0.00084400 0.00080610 49,512.00
28 Nov 2022 0.00082330 -0.00003400 -3.97% 0.00085900 0.00085930 0.00079370 76,765.00
27 Nov 2022 0.00085720 -0.00000400 -0.46% 0.00086250 0.00087150 0.00085490 39,223.00
26 Nov 2022 0.00086080 0.00001200 1.41% 0.00084870 0.00090000 0.00084730 33,915.00
25 Nov 2022 0.00084920 -0.00002900 -3.30% 0.00087170 0.00087170 0.00084710 38,233.00
24 Nov 2022 0.00087860 0.00001500 1.74% 0.00085960 0.00089310 0.00083940 52,698.00
23 Nov 2022 0.00086400 0.00011320 15.08% 0.00076850 0.00087160 0.00076660 69,673.00
22 Nov 2022 0.00075080 0.00000000 0.00% 0.00075080 0.00075080 0.00075080 0.00
21 Nov 2022 0.00075080 -0.00000200 -0.27% 0.00075030 0.00075900 0.00072020 51,677.00
20 Nov 2022 0.00075320 -0.00001500 -1.95% 0.00076790 0.00081200 0.00074780 33,420.00
19 Nov 2022 0.00076820 -0.00002500 -3.15% 0.00079320 0.00079320 0.00075610 18,780.00
18 Nov 2022 0.00079330 -0.00002500 -3.05% 0.00081710 0.00082060 0.00078340 17,557.00
17 Nov 2022 0.00081840 -0.00003900 -4.55% 0.00085630 0.00086980 0.00077490 63,474.00
16 Nov 2022 0.00085750 0.00001100 1.30% 0.00084640 0.00086930 0.00083150 21,798.00
15 Nov 2022 0.00084690 0.00000600 0.71% 0.00084580 0.00089500 0.00082760 37,929.00
14 Nov 2022 0.00084100 0.00003500 4.34% 0.00080470 0.00089860 0.00076160 59,002.00
13 Nov 2022 0.00080570 -0.00006000 -6.93% 0.00086590 0.00087540 0.00080090 48,478.00
12 Nov 2022 0.00086530 -0.00009100 -9.51% 0.00096100 0.00096100 0.00086210 35,136.00
11 Nov 2022 0.00095660 -0.00004800 -4.78% 0.00101190 0.00105020 0.00091740 70,520.00
10 Nov 2022 0.00100440 0.00012650 14.41% 0.00086650 0.00106420 0.00081920 92,143.00
09 Nov 2022 0.00087790 -0.00043700 -33.24% 0.00129750 0.00130880 0.00075000 276,381.00
08 Nov 2022 0.00131460 -0.00012300 -8.55% 0.00143930 0.00157180 0.00125840 268,701.00
07 Nov 2022 0.00143800 -0.00012400 -7.94% 0.00156050 0.00158200 0.00139490 85,066.00
06 Nov 2022 0.00156240 -0.00016400 -9.50% 0.00173800 0.00173800 0.00154230 27,826.00
05 Nov 2022 0.00172680 0.00013070 8.19% 0.00160380 0.00181610 0.00159700 61,574.00
04 Nov 2022 0.00159610 0.00006900 4.52% 0.00152610 0.00161330 0.00151980 35,028.00
03 Nov 2022 0.00152720 -0.00000100 -0.07% 0.00152420 0.00158500 0.00151770 19,938.00
02 Nov 2022 0.00152850 -0.00004400 -2.80% 0.00157290 0.00158530 0.00149920 26,583.00
01 Nov 2022 0.00157210 -0.00001800 -1.13% 0.00158940 0.00161850 0.00157210 12,069.00
31 Oct 2022 0.00158980 -0.00000600 -0.38% 0.00159660 0.00165640 0.00157820 30,946.00
30 Oct 2022 0.00159610 0.00001600 1.01% 0.00158050 0.00161000 0.00155600 17,447.00
29 Oct 2022 0.00157970 0.00002300 1.48% 0.00155930 0.00161310 0.00153570 27,387.00
28 Oct 2022 0.00155670 0.00005000 3.32% 0.00150600 0.00157460 0.00149810 33,310.00
27 Oct 2022 0.00150670 0.00000000 0.00% 0.00150770 0.00155590 0.00150080 34,030.00
26 Oct 2022 0.00150670 -0.00003100 -2.02% 0.00154190 0.00155230 0.00149560 29,225.00
25 Oct 2022 0.00153800 0.00007700 5.27% 0.00146490 0.00160420 0.00145770 55,228.00
24 Oct 2022 0.00146130 -0.00001200 -0.81% 0.00149820 0.00150630 0.00146030 15,770.00
23 Oct 2022 0.00147340 0.00001300 0.89% 0.00146050 0.00148950 0.00145330 12,007.00
22 Oct 2022 0.00146020 -0.00000600 -0.41% 0.00146720 0.00146840 0.00143610 8,133.00
21 Oct 2022 0.00146660 -0.00000600 -0.41% 0.00146620 0.00148040 0.00142930 25,306.00
20 Oct 2022 0.00147210 -0.00003700 -2.45% 0.00150680 0.00153300 0.00147190 29,302.00
19 Oct 2022 0.00150940 -0.00005000 -3.21% 0.00156200 0.00156600 0.00149970 19,568.00
18 Oct 2022 0.00155920 -0.00003800 -2.38% 0.00159900 0.00160680 0.00154950 17,771.00
17 Oct 2022 0.00159690 0.00003200 2.04% 0.00156650 0.00159880 0.00155650 16,801.00
16 Oct 2022 0.00156500 0.00001500 0.97% 0.00155100 0.00157200 0.00155100 7,750.00
15 Oct 2022 0.00155010 -0.00001400 -0.90% 0.00156400 0.00157280 0.00154770 9,804.00
14 Oct 2022 0.00156410 -0.00001100 -0.70% 0.00157290 0.00161260 0.00155000 21,892.00
13 Oct 2022 0.00157520 -0.00004100 -2.54% 0.00162570 0.00162920 0.00152110 50,288.00
12 Oct 2022 0.00161660 0.00000070 0.04% 0.00161750 0.00161750 0.00161660 7.00
11 Oct 2022 0.00161590 -0.00005400 -3.23% 0.00166690 0.00166690 0.00160000 22,654.00
10 Oct 2022 0.00166960 -0.00002400 -1.42% 0.00169300 0.00171420 0.00166700 16,374.00
09 Oct 2022 0.00169320 0.00001500 0.89% 0.00167720 0.00170610 0.00167450 6,812.00
08 Oct 2022 0.00167820 -0.00001000 -0.59% 0.00168830 0.00169200 0.00167450 7,028.00
07 Oct 2022 0.00168860 0.00001800 1.08% 0.00167120 0.00169930 0.00165080 18,154.00
06 Oct 2022 0.00167080 -0.00001800 -1.07% 0.00168940 0.00169980 0.00166940 18,840.00
05 Oct 2022 0.00168880 0.00001100 0.66% 0.00167810 0.00169760 0.00166750 22,928.00
04 Oct 2022 0.00167740 0.00000200 0.12% 0.00167730 0.00170910 0.00167180 21,054.00
03 Oct 2022 0.00167580 -0.00000600 -0.36% 0.00168010 0.00171000 0.00167300 21,367.00
02 Oct 2022 0.00168210 0.00000300 0.18% 0.00167910 0.00170780 0.00167590 9,918.00
01 Oct 2022 0.00167920 -0.00002900 -1.70% 0.00170760 0.00174650 0.00167770 14,801.00
30 Sep 2022 0.00170780 -0.00002400 -1.39% 0.00173150 0.00177240 0.00168570 31,074.00
29 Sep 2022 0.00173220 0.00001800 1.05% 0.00171250 0.00177330 0.00169950 17,873.00
28 Sep 2022 0.00171420 0.00000000 0.00% 0.00171420 0.00171420 0.00171420 0.00
27 Sep 2022 0.00171420 -0.00004900 -2.78% 0.00175980 0.00179080 0.00169990 37,705.00
26 Sep 2022 0.00176290 0.00004200 2.44% 0.00171890 0.00177260 0.00170300 47,173.00
25 Sep 2022 0.00172090 -0.00004900 -2.77% 0.00176460 0.00181290 0.00170820 13,953.00
24 Sep 2022 0.00177000 0.00002400 1.37% 0.00174720 0.00182710 0.00174590 16,834.00
23 Sep 2022 0.00174570 0.00007600 4.55% 0.00167400 0.00178080 0.00166690 68,984.00
22 Sep 2022 0.00167000 0.00000700 0.42% 0.00166220 0.00169130 0.00165130 11,530.00
21 Sep 2022 0.00166330 -0.00000100 -0.06% 0.00166380 0.00169620 0.00161910 27,797.00
20 Sep 2022 0.00166480 -0.00000400 -0.24% 0.00167270 0.00169900 0.00165860 9,701.00
19 Sep 2022 0.00166920 0.00006600 4.12% 0.00160290 0.00169750 0.00160090 13,293.00
18 Sep 2022 0.00160270 -0.00007400 -4.41% 0.00167320 0.00169220 0.00159090 10,563.00
17 Sep 2022 0.00167640 0.00004800 2.95% 0.00162850 0.00168320 0.00162850 8,748.00
16 Sep 2022 0.00162840 -0.00005000 -2.98% 0.00167940 0.00168330 0.00162230 9,293.00
15 Sep 2022 0.00167870 -0.00000700 -0.42% 0.00168440 0.00172410 0.00163890 16,142.00
14 Sep 2022 0.00168620 0.00005000 3.06% 0.00163060 0.00169300 0.00162580 9,797.00
13 Sep 2022 0.00163590 -0.00003700 -2.21% 0.00167030 0.00175360 0.00163490 34,935.00
12 Sep 2022 0.00167340 0.00006800 4.23% 0.00160210 0.00172370 0.00159020 30,410.00
11 Sep 2022 0.00160570 -0.00001500 -0.93% 0.00162030 0.00165860 0.00159280 14,411.00
10 Sep 2022 0.00162060 -0.00000300 -0.18% 0.00162330 0.00164290 0.00160830 5,932.00
09 Sep 2022 0.00162400 -0.00011500 -6.61% 0.00174060 0.00177960 0.00161270 24,182.00
Su Consulta Reciente
GDAX
SOLBTC
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221208 03:04:33