Italia markets closed

Solana EUR (SOL1-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
125,69+19,75 (+18,65%)
Al 9:49PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2021106,94127,96104,80125,69125,694.793.228.288
21 set 2021113,21123,1399,21105,73105,734.473.255.171
20 set 2021130,27130,80112,07112,68112,684.795.509.139
19 set 2021144,32145,53128,99130,03130,032.856.524.769
18 set 2021125,75145,95123,14144,28144,284.617.993.405
17 set 2021129,50130,46114,81125,88125,883.987.744.355
16 set 2021134,37138,33125,48129,60129,602.732.854.619
15 set 2021134,22140,75130,63134,63134,633.307.365.668
14 set 2021143,76145,08121,58133,95133,954.913.990.632
13 set 2021147,66148,10128,10143,33143,335.451.101.221
12 set 2021151,70153,68144,39147,76147,762.550.486.139
11 set 2021151,87163,70148,60151,39151,394.542.974.160
10 set 2021158,66166,54142,57152,29152,296.000.936.180
09 set 2021177,23181,78153,40159,16159,1610.720.323.860
08 set 2021146,29167,55125,19161,64161,6411.157.688.245
07 set 2021138,28164,20112,37146,19146,1914.410.611.851
06 set 2021119,53139,73116,35138,45138,454.863.060.434
05 set 2021116,96122,02113,67119,53119,532.521.502.001
04 set 2021123,26126,59114,82117,06117,063.341.122.836
03 set 2021108,13125,24108,13123,40123,406.335.836.971
02 set 202193,51111,1492,57107,89107,894.273.588.304
01 set 202190,98101,0690,0393,7793,773.356.370.177
31 ago 202193,04109,8787,5191,8691,866.427.490.832
30 ago 202179,9698,9979,7193,7193,714.470.868.649
29 ago 202181,8782,8977,1480,0780,071.551.335.590
28 ago 202174,6182,9572,7381,9881,982.187.361.289
27 ago 202163,6575,3361,8974,6874,682.767.170.101
26 ago 202161,1466,3556,3164,0864,082.308.290.528
25 ago 202160,1461,9156,3561,1261,121.317.681.303
24 ago 202164,5267,6158,4260,1360,131.832.424.177
23 ago 202162,2165,3261,0764,4664,461.168.338.007
22 ago 202163,1566,2461,1862,2462,24828.360.926
21 ago 202167,2669,9462,1563,0663,061.293.577.033
20 ago 202162,3168,3660,7167,2867,281.576.390.057
19 ago 202162,2464,2558,6562,3162,312.113.222.931
18 ago 202154,8068,4251,4561,9961,993.851.527.433
17 ago 202152,7463,6150,3754,8454,843.453.416.456
16 ago 202145,4058,3944,4953,0153,013.225.658.118
15 ago 202137,4346,3236,8345,5745,571.228.285.479
14 ago 202138,0238,0436,4037,4037,40308.428.121
13 ago 202135,0338,0634,7038,0638,06459.368.866
12 ago 202135,5236,9733,5735,0235,02449.764.017
11 ago 202134,6837,2634,6735,5535,55432.622.274
10 ago 202132,9535,5532,5734,6834,68386.084.587
09 ago 202132,0634,0631,0433,0333,03321.222.156
08 ago 202133,5533,6131,4032,0732,07305.221.506
07 ago 202133,5734,4431,9933,5033,50454.806.756
06 ago 202131,5734,3430,1933,5333,53500.893.379
05 ago 202130,2232,2530,0231,5731,57502.914.734
04 ago 202128,7430,9628,0730,2130,21349.431.882
03 ago 202127,9530,1527,2828,6428,64399.889.398
02 ago 202128,8230,2227,8527,9827,98343.103.057
01 ago 202130,9130,9428,0528,8728,87413.511.334
31 lug 202127,2631,0726,7031,0331,03494.790.772
30 lug 202126,3027,8325,2627,3027,30520.618.942
29 lug 202123,5326,8223,1126,3026,30376.731.248
28 lug 202123,8124,3523,2123,4823,48266.496.748
27 lug 202123,9024,5022,8223,7423,74317.736.186
26 lug 202123,9826,3823,6423,9823,98629.970.540
25 lug 202124,3424,5322,5423,9323,93262.641.909
24 lug 202124,2325,0723,8424,3824,38300.519.759
23 lug 202123,5324,3722,4624,2224,22346.561.645
22 lug 202122,6123,9322,0123,5323,53309.761.641
21 lug 202119,9023,2519,4222,5722,57471.251.452
20 lug 202120,7921,1718,7919,9419,94350.919.159
19 lug 202122,5822,6220,3820,7320,73306.916.211
18 lug 202122,6923,4922,3322,6522,65194.992.889
17 lug 202122,2423,4622,0622,6422,64245.387.264
16 lug 202124,1724,9422,2222,3422,34317.412.654
15 lug 202126,5026,6123,7324,0924,09279.318.135
14 lug 202124,7526,5623,3426,4326,43280.453.354
13 lug 202125,9526,2024,5524,7324,73168.003.189
12 lug 202127,1027,5025,3626,0026,00186.340.573
11 lug 202126,6827,3926,4527,1027,10178.300.232
10 lug 202128,0528,7526,2626,7626,76249.698.449
09 lug 202127,9728,9827,0228,0128,01275.448.225
08 lug 202131,1431,3027,6828,0328,03420.545.631
07 lug 202128,9632,2028,6331,0331,03440.304.446
06 lug 202127,7629,5227,7628,9928,99309.018.028
05 lug 202128,9229,0127,3727,8027,80264.530.771
04 lug 202129,0729,9228,2828,9428,94255.925.196
03 lug 202128,6729,8428,0629,0629,06275.620.928
02 lug 202128,1228,6826,5928,6728,67371.095.259
01 lug 202129,9529,9827,3428,2028,20400.710.090
30 giu 202128,5430,3226,6729,9929,99481.594.312
29 giu 202127,6730,0827,4728,4628,46396.502.926
28 giu 202126,7028,7126,0227,6027,60397.029.052
27 giu 202124,9326,7424,5226,7426,74416.456.786
26 giu 202123,9625,1422,3824,8924,89469.452.321
25 giu 202126,1327,5623,5024,0424,04529.467.581
24 giu 202125,8627,6523,9426,1426,14537.516.743
23 giu 202122,5527,4221,5325,1925,19931.491.689
22 giu 202122,3224,1217,1222,4322,431.054.405.652
21 giu 202129,7029,9021,7822,3822,38638.272.746
20 giu 202129,7030,3026,4329,7529,75381.253.853
19 giu 202131,0431,4829,4829,8029,80223.055.367
18 giu 202132,9633,1329,4830,8930,89357.536.635
17 giu 202133,0934,5432,1332,9632,96350.691.283
16 giu 202132,6234,2530,9633,1033,10480.216.075
15 giu 202133,4434,3932,5533,9433,94499.216.791
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...