Italia markets open in 2 hours 6 minutes

Solana EUR (SOL1-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
23,11-4,01 (-14,80%)
Al 5:53AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 202121,9123,9121,0923,1123,11740.311.104
21 giu 2021------
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
14 giu 202131,9633,3930,3831,9431,94394.223.408
13 giu 202130,1632,5128,7332,0232,02374.072.158
12 giu 202129,8731,0628,3430,0930,09453.441.568
11 giu 202133,7733,9229,1629,7729,77428.333.034
10 giu 202134,5135,3632,5233,7633,76488.983.846
09 giu 202133,9136,0832,3334,5134,511.000.796.794
08 giu 202131,3734,9027,6634,1134,111.468.026.808
07 giu 202134,7336,2531,2531,3831,38757.173.875
06 giu 202132,6735,6532,0334,7734,77652.887.115
05 giu 202130,7535,2030,4932,5432,54914.332.398
04 giu 202132,6332,6928,3230,7530,75868.132.888
03 giu 202127,8633,9227,6732,5432,54791.417.451
02 giu 202125,3228,6924,9027,8127,81407.520.154
01 giu 202126,7927,2424,4525,3625,36353.637.637
31 mag 202123,4726,9822,5626,8326,83437.216.389
30 mag 202122,4824,4021,0423,4623,46295.058.189
29 mag 202123,7924,6221,1222,4522,45309.090.287
28 mag 202127,6228,3123,0223,8223,82492.315.222
27 mag 202129,1029,1625,5427,5427,54532.595.786
26 mag 202124,5430,4623,6829,1529,15877.618.687
25 mag 202125,7027,1221,3024,4924,49742.618.883
24 mag 202120,1126,2720,1125,6125,611.102.635.265
23 mag 202125,6426,6315,7120,2720,271.581.046.726
22 mag 202132,0132,8525,6625,7125,71885.674.605
21 mag 202136,3638,9427,7831,8731,871.453.006.481
20 mag 202128,7941,9626,5336,6036,602.034.908.719
19 mag 202145,8947,0424,1028,8528,852.277.809.759
18 mag 202138,3847,7337,9745,7445,741.657.093.650
17 mag 202138,6042,6835,7038,5538,551.605.656.371
16 mag 202135,7343,2334,5238,8538,851.638.683.387
15 mag 202135,1637,3732,4235,7835,78412.028.473
14 mag 202133,9836,9133,0835,1735,17415.143.289
13 mag 202135,8037,5931,1033,9533,95841.995.197
12 mag 202136,7240,5735,1535,1535,15953.554.679
11 mag 202135,3137,1832,7436,7136,71390.086.960
10 mag 202136,4337,7432,5835,3435,34411.450.286
09 mag 202137,5038,7435,6036,4236,42419.536.700
08 mag 202135,4838,3434,7837,4637,46370.835.777
07 mag 202136,0637,9334,3435,4835,48422.867.899
06 mag 202137,4537,4535,3236,0236,02324.480.558
05 mag 202135,4938,2635,2237,4137,41419.552.651
04 mag 202138,1339,7635,2135,5635,56568.412.596
03 mag 202139,0040,6937,3438,0938,09505.168.241
02 mag 202141,1841,5138,2538,9938,99474.844.811
01 mag 202135,6941,4734,9741,1941,19715.081.343
30 apr 202135,0536,6034,0235,7435,74445.090.231
29 apr 202136,9637,9633,8035,0235,02636.940.942
28 apr 202135,7038,8033,7236,9436,94841.489.366
27 apr 202136,3438,5535,2135,7735,77748.512.181
26 apr 202139,3239,9235,8836,4136,411.123.794.977
25 apr 202133,7640,0533,4939,1839,181.310.053.502
24 apr 202130,8035,9928,6733,6833,68910.446.522
23 apr 202132,3834,5026,2730,5630,561.332.588.969
22 apr 202127,1534,1026,2532,3632,361.363.876.696
21 apr 202126,3329,1125,1327,0127,01605.748.196
20 apr 202126,1427,1124,0226,4026,40659.054.803
19 apr 202127,0229,9724,8726,3126,311.012.440.734
18 apr 202120,9827,4917,9826,9926,99965.131.865
17 apr 202121,1722,3820,9520,9520,95168.353.607
16 apr 202123,2423,6120,8521,2021,20200.849.916
15 apr 202122,0623,6021,3323,2423,24184.926.568
14 apr 202122,9222,9920,7322,0922,09285.866.026
13 apr 202123,9624,1922,2022,9522,95215.982.977
12 apr 202123,4725,1222,5423,9323,93259.205.595
11 apr 202122,5324,1221,4923,4823,48195.811.818
10 apr 202123,2323,7421,8222,5522,55227.069.499
09 apr 202122,6524,4122,5823,3423,34237.360.562
08 apr 202122,3323,5521,6222,6922,69317.226.704
07 apr 202121,1823,1119,4122,3022,30570.107.572
06 apr 202119,4421,3518,4721,0221,02270.245.521
05 apr 202120,3321,0519,3019,4519,45223.478.249
04 apr 202119,1621,7418,8920,4520,45362.490.251
03 apr 202116,8320,2616,8319,1819,18410.787.954
02 apr 202116,2016,8615,7716,8516,85111.447.889
01 apr 202116,5617,3816,0116,2016,20147.499.240
31 mar 202116,2916,8815,4716,6016,60175.667.243
30 mar 202116,0517,7516,0516,4116,41225.217.568
29 mar 202115,3416,1315,0316,0216,02184.176.705
28 mar 202113,9716,3913,8615,2915,29361.544.550
27 mar 202112,5414,2512,5114,0014,00189.815.522
26 mar 202111,0612,5510,5012,5312,53127.170.198
25 mar 202111,5611,6010,6911,0611,0698.743.578
24 mar 202111,9812,9911,5611,5611,56100.580.779
23 mar 202112,4412,7811,8212,0012,0090.182.569
22 mar 202112,0813,9211,9512,5012,50218.732.977
21 mar 202111,9012,0911,4412,0612,0654.048.153
20 mar 202111,8812,5411,8511,9011,9056.962.008
19 mar 202111,9412,1811,7011,8911,8957.519.098
18 mar 202111,8612,3611,6011,9411,9466.346.627
17 mar 202111,4611,9111,0311,8711,8779.027.504
16 mar 202111,8811,9711,0811,4511,4594.356.690
15 mar 202112,1112,3711,4911,9011,9086.027.499
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...