Mercados españoles cerrados

Solana EUR (SOL-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
48,68+0,79 (+1,64%)
A partir del 08:25PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202247,5949,8447,2248,6848,68961.732.032
21 may 202246,8848,3246,1647,6247,62927.049.373
20 may 202249,3550,5245,5546,8946,891.732.682.025
19 may 202247,5550,6046,3849,3549,351.850.699.872
18 may 202254,1454,6447,4947,5147,511.666.701.014
17 may 202251,4055,1350,8354,1554,151.728.983.521
16 may 202256,5556,5550,2251,3951,391.980.346.594
15 may 202250,3656,5947,8656,5656,561.773.209.300
14 may 202246,7550,9644,3950,3450,341.961.351.537
13 may 202243,0153,8542,4646,6746,672.741.297.867
12 may 202247,7951,0136,3943,0543,054.308.117.102
11 may 202263,3864,6741,8547,7747,774.216.915.903
10 may 202259,9969,8557,7763,4163,413.492.221.097
09 may 202271,4373,1859,9059,9059,902.626.050.692
08 may 202274,8875,2270,7171,4271,421.366.947.024
07 may 202277,5277,9173,8374,8874,881.079.883.103
06 may 202280,2680,3376,1377,5177,511.502.689.362
05 may 202287,3589,4677,6980,2680,261.713.502.418
04 may 202281,5687,4981,4887,3587,351.344.930.702
03 may 202283,3184,4180,6981,5681,56961.469.300
02 may 202285,1286,0881,3883,3383,331.203.841.770
01 may 202280,7187,6680,5685,1285,121.354.300.189
30 abr 202289,1790,0378,6380,7180,711.226.357.186
29 abr 202293,4893,6388,0789,1689,161.170.912.928
28 abr 202293,2295,4392,0093,4893,481.244.454.649
27 abr 202290,0095,3189,5693,2193,211.187.748.085
26 abr 202294,4994,8789,3990,0090,001.222.470.116
25 abr 202291,8194,7088,2494,5194,511.436.089.630
24 abr 202293,3894,4891,5291,8091,80756.984.430
23 abr 202293,2895,2891,5893,4093,40763.211.032
22 abr 202293,9295,4292,3393,2793,271.181.820.348
21 abr 202297,23100,8593,0193,9493,941.696.924.502
20 abr 2022100,60102,1796,6497,2397,231.623.561.333
19 abr 202294,80100,5893,98100,58100,581.585.762.412
18 abr 202292,8595,0788,2394,7694,761.712.453.528
17 abr 202294,5797,3992,4492,8692,86978.321.858
16 abr 202293,6995,5293,3894,5894,58716.746.788
15 abr 202293,0695,0092,6193,7093,70971.743.690
14 abr 202296,3298,3991,6193,0693,061.558.463.753
13 abr 202295,4097,0892,8896,3796,371.538.139.957
12 abr 202291,37100,3590,9995,4295,422.140.197.311
11 abr 2022102,62102,6690,6591,3391,332.089.271.209
10 abr 2022103,87106,48101,21102,66102,661.176.222.525
09 abr 2022100,95104,0099,88103,87103,871.105.364.753
08 abr 2022109,36112,6099,79100,95100,952.185.320.180
07 abr 2022103,63110,15102,60109,34109,342.237.571.513
06 abr 2022116,32116,90103,48103,58103,583.010.699.924
05 abr 2022120,63124,25116,03116,33116,332.053.874.271
04 abr 2022123,81124,79115,68120,65120,652.576.847.477
03 abr 2022119,73126,99118,81123,82123,822.341.097.348
02 abr 2022121,69129,49119,64119,69119,693.073.052.292
01 abr 2022110,84124,50107,36121,67121,674.013.944.254
31 mar 2022108,13116,18107,65110,77110,773.716.356.844
30 mar 2022100,70111,7397,06108,14108,143.501.548.744
29 mar 202296,74103,8496,44100,72100,722.751.992.075
28 mar 202297,51103,1796,2096,8696,862.617.633.539
27 mar 202292,6597,7090,3797,5197,511.431.791.901
26 mar 202289,8393,9489,0792,6492,641.167.891.141
25 mar 202292,8794,8488,5689,8289,821.980.681.250
24 mar 202286,3494,0285,5892,8692,863.271.667.340
23 mar 202282,0687,3481,4786,4186,411.907.614.183
22 mar 202280,5585,0180,1582,0682,061.704.284.033
21 mar 202280,2482,3278,9380,5680,561.450.992.318
20 mar 202283,5283,5479,6680,2580,251.164.691.723
19 mar 202281,1785,2880,7983,5283,521.763.794.294
18 mar 202279,1683,0776,6681,1881,182.481.072.879
17 mar 202279,7281,7878,5979,1779,172.198.423.183
16 mar 202275,6479,7574,4079,7579,752.151.082.750
15 mar 202274,1878,1571,9175,6475,641.484.311.289
14 mar 202272,2074,7671,6574,1874,181.532.136.728
13 mar 202274,7075,9471,3972,2172,211.204.608.087
12 mar 202273,9975,7473,9674,7274,72949.505.297
11 mar 202275,3176,2873,5873,9873,981.697.575.512
10 mar 202279,6480,0373,2475,3175,311.994.320.471
09 mar 202275,5081,9675,4379,6579,652.370.396.289
08 mar 202275,5777,5474,9775,4875,481.938.705.736
07 mar 202277,7679,1774,0275,5875,582.186.252.001
06 mar 202282,0482,2477,5377,7577,751.349.644.660
05 mar 202280,7883,2978,9482,0482,041.315.208.641
04 mar 202286,3686,6280,0780,7480,742.372.159.175
03 mar 202290,5891,3685,3286,3486,342.086.871.913
02 mar 202288,6195,4987,2690,5790,573.420.115.569
01 mar 202288,7691,0584,9188,6288,622.897.616.765
28 feb 202276,4790,0675,6388,7488,743.083.433.537
27 feb 202279,9581,6175,6676,4976,491.800.048.400
26 feb 202282,1483,9179,6379,9779,971.526.829.207
25 feb 202279,7384,0777,8182,1382,132.722.408.935
24 feb 202275,0682,3068,4979,7079,704.694.514.090
23 feb 202276,3381,7575,1075,1075,102.029.012.076
22 feb 202273,4976,8271,9276,3276,321.806.521.883
21 feb 202280,3184,2873,5073,5073,502.558.018.422
20 feb 202280,7782,4576,0180,3280,321.690.349.436
19 feb 202279,5481,7478,5780,8180,81957.958.487
18 feb 202282,2584,5779,2379,5579,551.474.332.200
17 feb 202289,6090,2181,5782,2082,201.647.820.827
16 feb 202292,4092,7886,7489,6389,631.678.505.794
15 feb 202285,3092,7185,2992,3692,361.879.850.681
14 feb 202282,0086,4780,3285,2985,291.580.769.462
13 feb 202284,4885,6480,8982,0582,051.011.939.211
12 feb 202284,9387,7182,3784,5184,511.517.595.143
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...