Mercados españoles cerrados

Solana EUR (SOL-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
122,31+2,85 (+2,38%)
A partir del 07:44PM UTC. Mercado abierto.
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 2024120,33123,08119,68122,31122,311.395.091.968
11 sept 2024122,35124,99120,15123,08123,081.490.318.804
10 sept 2024117,25123,39115,21122,35122,352.214.421.319
09 sept 2024115,17118,61114,35117,25117,251.188.628.048
08 sept 2024112,70116,58112,05115,17115,171.191.381.899
07 sept 2024116,39120,85109,20112,70112,703.174.468.843
06 sept 2024120,58121,83115,40116,39116,391.733.496.716
05 sept 2024115,47121,66111,89120,58120,582.404.173.046
04 sept 2024121,98123,88115,47115,47115,471.618.092.436
03 sept 2024116,52122,32115,03121,98121,981.890.464.162
02 sept 2024122,39123,11116,09116,52116,521.787.436.017
01 sept 2024124,85125,66121,72122,39122,39806.614.026
31 ago 2024126,40127,24119,85124,85124,852.425.963.134
30 ago 2024129,35132,92124,80126,40126,401.893.678.423
29 ago 2024131,43133,37126,87129,35129,352.635.979.409
28 ago 2024140,83142,95130,23131,43131,432.490.254.206
27 ago 2024142,02144,93139,57140,83140,832.318.751.455
26 ago 2024143,60144,73138,93142,02142,021.863.415.938
25 ago 2024136,67144,75135,82143,60143,602.456.375.465
24 ago 2024128,87137,26128,07136,67136,672.286.055.494
23 ago 2024127,93130,05126,48128,87128,871.231.003.807
22 ago 2024127,91129,28125,27127,93127,931.724.096.308
21 ago 2024130,21134,22127,23128,66128,661.909.104.683
20 ago 2024129,33131,80127,54130,21130,211.874.095.182
19 ago 2024128,54133,26127,78129,33129,331.692.781.902
18 ago 2024126,30128,69124,98128,54128,541.087.523.930
17 ago 2024130,09131,82123,89126,30126,302.454.439.971
16 ago 2024130,70134,10125,86130,09130,092.763.972.900
15 ago 2024133,42137,69129,57130,70130,702.465.206.498
14 ago 2024133,92136,38130,87133,42133,422.022.998.679
13 ago 2024129,69138,03129,61133,92133,923.090.868.600
12 ago 2024140,92144,55129,51129,69129,692.210.033.775
11 ago 2024143,23145,18139,95140,92140,921.522.109.843
10 ago 2024149,27149,56138,45143,23143,232.945.793.846
09 ago 2024132,36149,36129,92149,27149,274.934.180.471
08 ago 2024131,88142,11130,66132,36132,365.060.334.672
07 ago 2024118,59136,66118,52131,88131,885.320.774.836
06 ago 2024126,53127,53100,58118,59118,5912.889.017.561
05 ago 2024130,92133,59121,05126,53126,533.971.914.349
04 ago 2024139,77140,87128,45130,92130,923.316.565.332
03 ago 2024155,44156,75137,56139,77139,774.127.577.673
02 ago 2024158,75159,51146,48155,45155,454.081.853.213
01 ago 2024165,60170,13158,74158,75158,752.822.660.395
31 jul 2024168,93170,16162,84165,60165,602.557.564.645
30 jul 2024170,36178,41168,07168,94168,943.377.563.919
29 jul 2024169,33171,56166,85170,36170,361.706.870.744
28 jul 2024168,44173,06164,28169,33169,332.988.456.216
27 jul 2024158,47168,81158,39168,44168,442.590.307.705
26 jul 2024164,25165,60152,98158,47158,473.748.022.376
25 jul 2024159,23168,08157,84164,26164,262.871.354.747
24 jul 2024164,36165,73157,51159,23159,232.977.347.120
23 jul 2024169,32169,63162,58164,36164,362.579.194.463
22 jul 2024159,66169,61157,17169,32169,322.826.389.481
21 jul 2024155,32160,52153,84159,66159,661.752.261.595
20 jul 2024145,95157,53143,79155,32155,323.320.610.351
19 jul 2024142,22148,05142,71145,93145,931.875.693.844
18 jul 2024147,28150,12141,91142,21142,212.061.745.486
17 jul 2024146,60149,09140,41147,27147,272.783.167.018
16 jul 2024135,65146,76135,19146,75146,752.367.931.092
15 jul 2024129,96136,47129,96135,61135,611.845.764.037
14 jul 2024127,75131,28126,52129,96129,961.036.141.659
13 jul 2024124,94128,77123,23127,76127,761.822.252.572
12 jul 2024131,07133,57125,02124,96124,962.103.075.249
11 jul 2024130,72134,81128,43131,06131,061.802.236.001
10 jul 2024128,83133,01126,35130,70130,702.236.573.664
09 jul 2024121,74130,77118,81128,77128,773.409.200.837
08 jul 2024132,09132,09121,72121,72121,721.701.938.590
07 jul 2024123,87132,84122,25132,14132,141.917.380.750
06 jul 2024118,04125,35113,15123,87123,874.281.271.940
05 jul 2024130,40132,07117,99117,99117,993.000.603.604
04 jul 2024143,01143,39129,35130,41130,412.607.153.571
03 jul 2024136,53143,96136,09143,00143,001.883.829.047
02 jul 2024136,45138,73135,72136,54136,541.690.155.354
01 jul 2024130,61137,12127,94136,46136,461.460.468.230
30 jun 2024130,33133,23130,29130,60130,601.062.544.849
29 jun 2024139,57140,41129,95130,32130,322.235.105.059
28 jun 2024127,91140,75126,48139,57139,572.644.465.501
27 jun 2024127,51130,80126,27127,91127,911.563.662.108
26 jun 2024123,24130,48122,33127,51127,512.350.644.195
25 jun 2024120,32123,28115,61123,22123,223.187.047.819
24 jun 2024125,00126,26120,00120,31120,31995.432.882
23 jun 2024125,86127,55124,53125,01125,01886.970.308
22 jun 2024124,67126,48120,55125,88125,882.071.364.205
21 jun 2024126,18131,48123,37124,67124,672.189.348.468
20 jun 2024128,02131,91125,35126,18126,182.085.563.473
19 jun 2024133,44133,72121,45128,05128,053.768.192.860
18 jun 2024141,22141,61130,70133,46133,462.090.098.829
17 jun 2024135,68141,21133,59141,21141,211.072.644.114
16 jun 2024133,43135,80133,39135,68135,68993.975.148
15 jun 2024137,17139,20130,98133,45133,452.173.406.928
14 jun 2024143,52143,52136,10137,20137,201.941.886.892
13 jun 2024139,13149,20135,78143,51143,512.639.100.310
12 jun 2024147,66148,21135,84139,13139,132.618.831.699
11 jun 2024150,37151,51146,58147,66147,661.686.597.892
10 jun 2024146,16150,70145,06150,37150,371.369.238.575
09 jun 2024150,36151,40145,77146,17146,171.593.586.622
08 jun 2024156,10158,23144,24150,37150,373.052.127.565
07 jun 2024159,54160,01154,13156,10156,101.804.530.210
06 jun 2024157,88161,64157,45159,54159,542.212.546.304
05 jun 2024151,21157,89151,31157,88157,881.890.780.971
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...