Solana

SOLUSD
181,78
-4,52 (-2,43%)
13:41:25 - Dati in Tempo Reale
Borsa: Kraken
Tipo: Cryptocurrency Rate
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
21 Mag 2024 186,30 16,33 9,61% 170,04 188,00 167,73 174.624,00
20 Mag 2024 169,97 -2,55 -1,48% 172,50 175,00 166,29 59.332,00
19 Mag 2024 172,52 3,15 1,86% 169,50 175,89 168,72 76.406,00
18 Mag 2024 169,37 10,19 6,40% 159,27 172,09 159,27 152.153,00
17 Mag 2024 159,18 1,32 0,84% 158,53 164,62 156,68 183.019,00
16 Mag 2024 157,86 15,86 11,17% 142,00 158,74 141,14 142.306,00
15 Mag 2024 142,00 -5,07 -3,45% 147,39 148,89 141,82 61.363,00
14 Mag 2024 147,07 3,53 2,46% 143,42 150,68 137,92 94.144,00
13 Mag 2024 143,54 -1,68 -1,16% 145,31 147,62 142,56 51.205,00
12 Mag 2024 145,22 -1,12 -0,77% 146,02 147,54 143,13 60.533,00
11 Mag 2024 146,34 -6,56 -4,29% 152,64 155,57 144,41 125.594,00
10 Mag 2024 152,90 10,82 7,62% 142,09 153,26 140,66 71.567,00
09 Mag 2024 142,08 -5,92 -4,00% 148,00 149,87 139,97 99.543,00
08 Mag 2024 148,00 -4,68 -3,07% 152,80 159,14 148,00 120.264,00
07 Mag 2024 152,68 6,89 4,73% 145,71 156,75 145,55 169.163,00
06 Mag 2024 145,79 -0,260 -0,18% 146,06 148,00 143,26 54.294,00
05 Mag 2024 146,05 2,28 1,59% 143,72 148,99 142,54 70.397,00
04 Mag 2024 143,77 6,00 4,36% 137,64 145,04 136,05 164.238,00
03 Mag 2024 137,77 3,18 2,36% 134,51 140,68 128,16 197.415,00
02 Mag 2024 134,59 7,61 5,99% 126,68 135,74 118,40 213.410,00
01 Mag 2024 126,98 -10,78 -7,83% 137,67 139,70 121,19 197.245,00
30 Apr 2024 137,76 -0,150 -0,11% 137,92 138,87 133,46 80.161,00
29 Apr 2024 137,91 -3,42 -2,42% 141,24 144,56 137,19 61.883,00
28 Apr 2024 141,33 2,13 1,53% 139,16 142,87 133,08 83.175,00
27 Apr 2024 139,20 -5,70 -3,93% 144,84 145,97 138,28 159.444,00
26 Apr 2024 144,90 -2,98 -2,02% 147,71 149,42 142,05 263.840,00
25 Apr 2024 147,88 -6,65 -4,30% 154,66 159,76 145,61 170.333,00
24 Apr 2024 154,53 -2,55 -1,62% 157,02 160,02 153,18 167.823,00
23 Apr 2024 157,08 8,47 5,70% 148,73 158,40 146,84 161.765,00
22 Apr 2024 148,61 -1,94 -1,29% 151,26 153,50 146,50 172.665,00
21 Apr 2024 150,55 7,47 5,22% 142,52 152,28 139,80 144.439,00
20 Apr 2024 143,08 0,560 0,39% 142,10 147,64 128,49 419.732,00
19 Apr 2024 142,52 10,67 8,09% 131,80 143,96 127,79 287.639,00
18 Apr 2024 131,85 -4,42 -3,24% 136,29 142,71 126,92 249.909,00
17 Apr 2024 136,27 -2,02 -1,46% 138,60 140,60 126,59 242.408,00
16 Apr 2024 138,29 -12,75 -8,44% 151,37 156,07 133,71 308.106,00
15 Apr 2024 151,04 11,26 8,06% 138,62 152,78 133,58 268.561,00
14 Apr 2024 139,78 -13,73 -8,94% 153,29 154,93 120,74 483.446,00
13 Apr 2024 153,51 -19,06 -11,04% 172,50 175,90 142,83 283.042,00
12 Apr 2024 172,57 -0,640 -0,37% 173,39 176,26 170,10 102.673,00
11 Apr 2024 173,21 0,830 0,48% 172,29 175,47 162,36 223.302,00
10 Apr 2024 172,38 -8,40 -4,65% 180,73 180,87 169,20 135.354,00
09 Apr 2024 180,78 1,23 0,69% 179,49 184,59 175,49 163.467,00
08 Apr 2024 179,55 0,240 0,13% 178,78 182,71 176,87 81.420,00
07 Apr 2024 179,31 4,25 2,43% 174,46 179,76 173,70 120.470,00
06 Apr 2024 175,06 -8,94 -4,86% 184,00 185,10 168,11 285.838,00
05 Apr 2024 184,00 -1,45 -0,78% 185,12 190,05 180,37 176.762,00
04 Apr 2024 185,45 4,45 2,46% 181,46 192,00 177,10 163.995,00
03 Apr 2024 181,00 -11,85 -6,14% 192,33 192,34 176,00 320.531,00
02 Apr 2024 192,85 -9,70 -4,79% 202,61 204,28 187,10 179.168,00
01 Apr 2024 202,55 8,26 4,25% 194,30 203,10 193,89 75.519,00
31 Mar 2024 194,29 2,18 1,13% 192,21 200,00 191,01 160.357,00
30 Mar 2024 192,11 2,84 1,50% 189,65 192,98 183,43 140.443,00
29 Mar 2024 189,27 2,87 1,54% 186,21 190,84 180,65 174.157,00
28 Mar 2024 186,40 -4,66 -2,44% 190,45 192,51 180,20 159.346,00
27 Mar 2024 191,06 1,95 1,03% 189,02 196,50 186,37 161.014,00
26 Mar 2024 189,11 5,07 2,75% 183,83 194,50 181,01 203.890,00
25 Mar 2024 184,04 10,82 6,25% 172,71 186,74 171,52 138.007,00
24 Mar 2024 173,22 -0,920 -0,53% 175,08 178,89 170,38 170.342,00
23 Mar 2024 174,14 -5,04 -2,81% 179,41 181,76 167,71 239.312,00
22 Mar 2024 179,18 -11,74 -6,15% 191,73 195,65 175,76 293.182,00
21 Mar 2024 190,92 21,52 12,70% 169,83 193,19 162,54 477.097,00
20 Mar 2024 169,40 -27,02 -13,76% 195,88 198,50 165,47 688.019,00
19 Mar 2024 196,42 -5,23 -2,59% 201,65 209,93 193,80 393.236,00
18 Mar 2024 201,65 19,95 10,98% 181,84 204,28 178,59 340.184,00
17 Mar 2024 181,70 -1,43 -0,78% 183,86 197,70 177,00 498.491,00
16 Mar 2024 183,13 6,43 3,64% 176,57 188,91 165,20 669.541,00
15 Mar 2024 176,70 12,89 7,87% 163,89 178,22 157,88 395.416,00
14 Mar 2024 163,81 12,69 8,40% 151,09 166,66 148,87 263.421,00
13 Mar 2024 151,12 2,22 1,49% 148,80 154,98 141,89 323.990,00
12 Mar 2024 148,90 4,42 3,06% 144,58 150,05 137,25 182.422,00
11 Mar 2024 144,48 -0,040 -0,03% 144,54 148,74 140,66 115.123,00
10 Mar 2024 144,52 -0,780 -0,54% 145,12 149,45 144,06 115.706,00
09 Mar 2024 145,30 1,04 0,72% 144,04 152,83 141,20 276.347,00
08 Mar 2024 144,26 13,56 10,37% 130,91 149,47 130,80 503.790,00
07 Mar 2024 130,70 4,84 3,85% 125,56 134,88 120,29 425.316,00
06 Mar 2024 125,86 -7,11 -5,35% 133,51 142,64 117,02 699.496,00
05 Mar 2024 132,97 2,77 2,13% 130,29 135,00 127,85 389.713,00
04 Mar 2024 130,20 0,660 0,51% 130,06 132,19 125,00 237.636,00
03 Mar 2024 129,54 -0,340 -0,26% 129,51 131,50 127,50 336.419,00
02 Mar 2024 129,88 4,48 3,57% 125,74 137,75 125,74 509.376,00
01 Mar 2024 125,40 7,57 6,42% 119,69 134,61 117,38 749.061,00
29 Feb 2024 117,83 9,38 8,65% 108,44 117,88 107,44 597.011,00
28 Feb 2024 108,45 -1,47 -1,34% 109,91 112,33 105,41 270.438,00
27 Feb 2024 109,92 6,46 6,24% 103,45 110,77 100,35 351.781,00
26 Feb 2024 103,46 -0,630 -0,61% 104,07 104,33 102,09 84.597,00
25 Feb 2024 104,09 4,02 4,02% 99,86 104,75 98,54 118.117,00
24 Feb 2024 100,07 -1,79 -1,76% 101,63 103,00 98,77 133.711,00
23 Feb 2024 101,86 -3,27 -3,11% 105,08 107,03 101,62 227.461,00
22 Feb 2024 105,13 -3,31 -3,05% 108,39 108,40 100,28 201.323,00

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network