Italia markets open in 8 hours 30 minutes

Solana EUR (SOL-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
129,96+5,15 (+4,13%)
In data: 10:28PM UTC. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024125,61130,71119,60129,96129,963.194.707.456
01 mag 2024128,59130,35113,95119,03119,033.194.509.363
30 apr 2024128,75129,57124,65128,58128,582.300.502.495
29 apr 2024132,09135,10128,20128,75128,751.829.609.121
28 apr 2024130,07133,57125,33132,09132,092.218.627.898
27 apr 2024135,07136,33129,89130,07130,072.397.857.603
26 apr 2024138,08139,50133,12135,07135,073.425.909.161
25 apr 2024144,55149,34136,27138,08138,083.675.098.981
24 apr 2024147,38149,38143,52144,55144,552.570.125.411
23 apr 2024139,44148,65137,81147,38147,382.777.726.705
22 apr 2024141,74143,89137,94139,44139,442.075.155.009
21 apr 2024133,81142,65131,31141,74141,742.622.172.244
20 apr 2024133,50138,25121,40133,82133,825.493.707.575
19 apr 2024123,60135,06119,92133,50133,503.940.295.553
18 apr 2024128,31134,21119,88123,60123,604.581.941.773
17 apr 2024130,36132,19119,42128,31128,314.854.587.746
16 apr 2024142,11146,36126,67130,36130,365.364.283.710
15 apr 2024130,74143,24123,18142,10142,106.679.274.084
14 apr 2024144,15145,38112,43130,74130,748.422.476.956
13 apr 2024160,89164,20136,72144,15144,154.435.281.749
12 apr 2024161,47164,24158,82160,89160,892.528.709.329
11 apr 2024158,78163,21150,77161,47161,473.113.333.498
10 apr 2024166,44166,52156,05158,78158,782.475.563.879
09 apr 2024165,88170,25162,00166,44166,442.526.655.429
08 apr 2024165,00168,34163,43165,88165,881.712.604.572
07 apr 2024160,93165,72160,35165,00165,004.309.369.396
06 apr 2024169,76170,62155,61160,93160,936.822.804.853
05 apr 2024170,93175,05166,46169,76169,763.784.639.515
04 apr 2024168,25177,98164,76170,93170,933.838.707.037
03 apr 2024179,36179,36163,60168,25168,254.228.447.910
02 apr 2024187,96189,18174,69179,36179,363.606.860.875
01 apr 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 gen 202493,7597,9793,2793,5893,583.069.255.224
30 gen 202488,4893,9387,7893,7593,752.404.384.333
29 gen 202486,7091,4886,1088,4888,482.237.171.481
28 gen 202485,0486,9383,6286,6886,681.156.695.571
27 gen 202480,1186,1179,4685,0985,091.866.148.542
26 gen 202481,5582,1978,5980,1180,111.543.547.250
25 gen 202477,6382,0376,8281,5581,552.161.952.916
24 gen 202476,8778,8072,7777,6277,622.754.302.503
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...