Mercados españoles cerrados

Solana EUR (SOL-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
134,57+4,49 (+3,45%)
A partir del 05:27AM UTC. Mercado abierto.
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr 2024133,79135,80131,57134,57134,574.240.644.864
19 abr 2024123,60135,06119,92133,50133,503.940.295.553
18 abr 2024128,31134,21119,88123,60123,604.581.941.773
17 abr 2024130,36132,19119,42128,31128,314.854.587.746
16 abr 2024142,11146,36126,67130,36130,365.364.283.710
15 abr 2024130,74143,24123,18142,10142,106.679.274.084
14 abr 2024144,15145,38112,43130,74130,748.422.476.956
13 abr 2024160,89164,20136,72144,15144,154.435.281.749
12 abr 2024161,47164,24158,82160,89160,892.528.709.329
11 abr 2024158,78163,21150,77161,47161,473.113.333.498
10 abr 2024166,44166,52156,05158,78158,782.475.563.879
09 abr 2024165,88170,25162,00166,44166,442.526.655.429
08 abr 2024165,00168,34163,43165,88165,881.712.604.572
07 abr 2024160,93165,72160,35165,00165,004.309.369.396
06 abr 2024169,76170,62155,61160,93160,936.822.804.853
05 abr 2024170,93175,05166,46169,76169,763.784.639.515
04 abr 2024168,25177,98164,76170,93170,933.838.707.037
03 abr 2024179,36179,36163,60168,25168,254.228.447.910
02 abr 2024187,96189,18174,69179,36179,363.606.860.875
01 abr 2024179,98188,10179,66187,96187,962.170.020.790
31 mar 2024177,99184,93177,05179,98179,982.777.113.826
30 mar 2024175,70178,67170,32177,99177,992.806.463.298
29 mar 2024172,34176,90167,23175,70175,702.696.798.580
28 mar 2024176,04177,74166,73172,34172,343.555.649.892
27 mar 2024174,48180,95172,37176,04176,043.249.572.806
26 mar 2024169,86179,44167,77174,48174,483.752.394.147
25 mar 2024159,23172,67158,10169,86169,862.462.443.193
24 mar 2024160,58164,67157,50159,23159,232.497.231.333
23 mar 2024165,01166,89155,16160,58160,583.822.806.482
22 mar 2024175,13178,63162,35164,99164,995.168.074.660
21 mar 2024156,52176,51150,27175,13175,137.930.434.501
20 mar 2024180,25182,30152,93156,52156,5210.733.367.908
19 mar 2024185,71192,42178,98180,25180,2510.243.015.882
18 mar 2024167,01187,64164,45185,71185,719.993.221.881
17 mar 2024168,01181,50162,95167,01167,0110.829.963.609
16 mar 2024162,34173,08151,93168,01168,0112.941.217.178
15 mar 2024149,58163,46147,24162,34162,347.718.402.971
14 mar 2024138,21152,02136,30149,58149,585.402.539.354
13 mar 2024136,08141,66130,84138,21138,215.869.576.424
12 mar 2024132,06137,13125,78136,09136,094.925.257.038
11 mar 2024132,14135,85128,76132,06132,063.114.017.863
10 mar 2024132,72136,47131,85132,14132,142.692.246.510
09 mar 2024131,47139,10130,17132,72132,725.002.656.690
08 mar 2024119,96136,36119,93131,47131,476.493.615.155
07 mar 2024115,79124,05110,86119,96119,964.722.372.407
06 mar 2024122,68131,19100,93115,80115,808.272.467.786
05 mar 2024120,29124,31117,70122,72122,724.081.278.074
04 mar 2024119,68121,82115,88120,32120,322.652.276.718
03 mar 2024119,85121,21117,73119,59119,592.528.051.496
02 mar 2024116,27127,25116,27119,86119,864.373.354.828
01 mar 2024109,09124,01108,57116,34116,346.431.741.960
29 feb 202499,99108,9299,19108,92108,924.640.395.920
28 feb 2024101,30103,4497,6399,9899,982.512.632.154
27 feb 202495,62101,9392,54101,30101,302.151.469.804
26 feb 202496,1396,3194,2995,6295,62840.813.749
25 feb 202492,2796,6091,0196,1396,131.000.359.971
24 feb 202493,9295,1791,4892,2792,271.369.294.659
23 feb 202497,1598,5593,8993,9293,921.691.024.380
22 feb 2024100,33100,3392,9097,1697,162.076.515.831
21 feb 2024103,46103,9896,89100,33100,332.457.899.498
20 feb 2024104,02106,56103,07103,46103,461.761.965.335
19 feb 2024101,13105,7899,85104,02104,021.406.096.904
18 feb 2024102,48103,0798,47101,13101,131.271.799.599
17 feb 2024105,52106,17100,55102,48102,481.782.793.092
16 feb 2024109,01110,22103,77105,54105,542.294.189.174
15 feb 2024105,13110,38103,53109,00109,002.228.121.311
14 feb 2024103,95106,63101,25105,13105,132.530.229.175
13 feb 202499,55104,0396,20103,97103,972.460.785.748
12 feb 2024101,18102,5199,4699,5599,551.269.089.180
11 feb 202499,15102,6999,15101,19101,191.702.951.716
10 feb 202495,37101,0695,3799,1599,152.645.231.150
09 feb 202493,7397,3993,3095,3795,372.123.298.466
08 feb 202490,0493,9488,0093,7193,711.608.820.410
07 feb 202488,9690,9486,9490,0490,041.580.348.133
06 feb 202488,5791,7187,7788,9688,961.522.481.310
05 feb 202490,6591,1888,3288,5788,571.209.772.862
04 feb 202493,0293,5989,6590,6490,641.249.538.544
03 feb 202489,9794,1289,7093,0193,012.383.693.517
02 feb 202489,8090,0986,4089,9889,982.714.082.591
01 feb 202493,5694,5288,8989,8189,813.530.586.800
31 ene 202493,7597,9793,2793,5893,583.069.255.224
30 ene 202488,4893,9387,7893,7593,752.404.384.333
29 ene 202486,7091,4886,1088,4888,482.237.171.481
28 ene 202485,0486,9383,6286,6886,681.156.695.571
27 ene 202480,1186,1179,4685,0985,091.866.148.542
26 ene 202481,5582,1978,5980,1180,111.543.547.250
25 ene 202477,6382,0376,8281,5581,552.161.952.916
24 ene 202476,8778,8072,7777,6277,622.754.302.503
23 ene 202483,4684,0575,9476,8776,872.447.307.767
22 ene 202484,9185,9483,4183,4183,41821.688.981
21 ene 202485,6586,2382,9984,8984,891.104.534.953
20 ene 202486,6187,4580,3885,6485,642.412.820.344
19 ene 202493,7294,5684,8386,6186,612.467.005.729
18 ene 202489,7394,1989,2493,7593,752.958.176.496
17 ene 202486,2890,6586,2489,7489,741.660.675.924
16 ene 202485,9288,3085,1986,3386,331.604.215.535
15 ene 202487,3293,1985,7786,0086,002.500.387.577
14 ene 202483,6988,4081,8687,3187,311.715.003.012
13 ene 202490,9791,2780,5583,6683,662.616.563.527
12 ene 202493,0497,6689,6390,9790,973.800.634.985
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...