Mercado fechará em 2 h 15 min

Solana USD (SOL-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
142,64-5,13 (-3,47%)
A partir de 05:43PM UTC. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024144,90145,80141,61142,64142,642.925.678.848
25 de abr. de 2024147,75149,30142,26144,89144,893.674.969.172
24 de abr. de 2024154,70159,58145,77147,75147,753.932.336.720
23 de abr. de 2024157,03159,94153,32154,70154,702.750.685.937
22 de abr. de 2024148,61158,37146,99157,03157,032.959.650.502
21 de abr. de 2024151,13153,42147,17148,61148,612.211.663.291
20 de abr. de 2024142,68152,10140,01151,13151,132.795.892.211
19 de abr. de 2024142,08147,33128,86142,68142,685.857.667.913
18 de abr. de 2024131,87143,73128,08142,08142,084.193.561.506
17 de abr. de 2024136,28142,60127,53131,87131,874.888.546.522
16 de abr. de 2024138,51140,28126,87136,28136,285.156.084.639
15 de abr. de 2024151,30155,96134,57138,51138,515.699.439.234
14 de abr. de 2024139,34152,50131,29151,28151,287.110.974.218
13 de abr. de 2024153,63154,94119,83139,34139,348.976.793.985
12 de abr. de 2024172,58175,81145,52153,64153,644.727.185.451
11 de abr. de 2024173,44176,24170,39172,58172,582.712.334.365
10 de abr. de 2024172,41175,32163,81173,44173,443.344.074.648
09 de abr. de 2024180,78180,83169,37172,41172,412.688.188.866
08 de abr. de 2024179,65184,30175,59180,78180,782.744.377.905
07 de abr. de 2024178,92182,54177,07179,65179,651.854.793.003
06 de abr. de 2024174,50179,70173,87178,92178,924.672.922.789
05 de abr. de 2024183,96184,98168,24174,50174,507.398.400.404
04 de abr. de 2024185,25190,07180,51183,96183,964.101.220.964
03 de abr. de 2024181,17191,69177,40185,25185,254.160.370.221
02 de abr. de 2024192,57192,57176,13181,17181,174.553.269.015
01 de abr. de 2024202,87204,18187,49192,57192,573.872.515.434
31 de mar. de 2024194,38203,03194,04202,87202,872.342.185.476
30 de mar. de 2024192,23199,73191,22194,39194,392.999.311.846
29 de mar. de 2024189,62192,97183,65192,23192,233.031.009.580
28 de mar. de 2024186,36190,88181,00189,62189,622.910.414.256
27 de mar. de 2024190,70192,50180,42186,36186,363.844.985.014
26 de mar. de 2024189,08196,29186,75190,70190,703.520.179.571
25 de mar. de 2024183,57194,43181,25189,08189,084.066.489.821
24 de mar. de 2024172,90186,63171,67183,57183,572.661.231.893
23 de mar. de 2024174,36178,80171,02172,90172,902.711.581.881
22 de mar. de 2024179,24181,32167,88174,36174,364.150.938.142
21 de mar. de 2024191,55195,31176,28179,22179,225.613.811.275
20 de mar. de 2024170,02192,91163,30191,55191,558.673.957.460
19 de mar. de 2024195,99198,24166,18170,02170,0211.658.593.922
18 de mar. de 2024202,12209,70194,85195,99195,9911.137.647.410
17 de mar. de 2024181,88204,29179,23202,12202,1210.876.218.562
16 de mar. de 2024182,97197,66177,46181,88181,8811.794.134.069
15 de mar. de 2024176,68188,50165,41182,96182,9614.093.348.410
14 de mar. de 2024163,84177,89160,23176,68176,688.399.967.972
13 de mar. de 2024151,02166,45148,95163,84163,845.917.471.836
12 de mar. de 2024148,75154,94142,87151,02151,026.413.617.983
11 de mar. de 2024144,51150,02137,63148,75148,755.383.624.184
10 de mar. de 2024144,61148,67140,84144,52144,523.407.621.981
09 de mar. de 2024145,24149,35144,29144,61144,612.946.261.381
08 de mar. de 2024143,98152,42142,54145,24145,245.474.659.974
07 de mar. de 2024130,74149,22130,70143,98143,987.111.178.325
06 de mar. de 2024125,70134,81120,32130,74130,745.146.680.159
05 de mar. de 2024133,16142,65109,54125,71125,718.980.294.607
04 de mar. de 2024130,42134,87127,80133,19133,194.429.758.300
03 de mar. de 2024129,79132,06125,77130,45130,452.875.614.168
02 de mar. de 2024129,98131,45127,68129,70129,702.741.772.676
01 de mar. de 2024125,64137,60125,64129,99129,994.743.077.738
29 de fev. de 2024118,24134,47117,67125,71125,716.950.123.902
28 de fev. de 2024108,40118,05107,46118,05118,055.029.492.553
27 de fev. de 2024109,92112,20105,90108,39108,392.723.995.106
26 de fev. de 2024103,45110,58100,46109,92109,922.334.408.023
25 de fev. de 2024104,13104,33102,17103,45103,45909.662.462
24 de fev. de 202499,95104,6598,59104,13104,131.083.637.514
23 de fev. de 2024101,67103,0298,9699,9599,951.483.285.120
22 de fev. de 2024105,12107,00101,64101,67101,671.830.636.004
21 de fev. de 2024108,45108,45100,41105,13105,132.246.861.647
20 de fev. de 2024111,48112,04104,89108,46108,462.656.976.089
19 de fev. de 2024112,18114,72111,08111,49111,491.898.655.220
18 de fev. de 2024108,99114,00107,61112,17112,171.516.321.334
17 de fev. de 2024110,44111,07106,13108,98108,981.370.606.631
16 de fev. de 2024113,67114,25108,35110,45110,451.921.299.579
15 de fev. de 2024116,99118,31111,78113,70113,702.471.486.178
14 de fev. de 2024112,57118,33110,88116,98116,982.391.239.729
13 de fev. de 2024111,98114,81108,49112,58112,582.709.494.768
12 de fev. de 2024107,49112,07103,61111,99111,992.650.731.894
11 de fev. de 2024109,12110,56107,36107,50107,501.370.383.843
10 de fev. de 2024106,93110,74106,93109,13109,131.836.561.570
09 de fev. de 2024102,79108,99102,79106,93106,932.852.770.180
08 de fev. de 2024101,00104,80100,55102,79102,792.288.429.230
07 de fev. de 202496,86101,2494,72100,98100,981.733.607.189
06 de fev. de 202495,5597,7993,2896,8696,861.699.997.346
05 de fev. de 202495,4798,5494,2995,5595,551.635.327.054
04 de fev. de 202497,8998,4695,2795,4895,481.304.106.726
03 de fev. de 2024100,45101,0696,8197,8897,881.349.320.819
02 de fev. de 202497,83102,4197,57100,44100,442.574.044.077
01 de fev. de 202497,0297,9493,3897,8597,852.951.395.444
31 de jan. de 2024101,45102,5596,1097,0397,033.814.467.068
30 de jan. de 2024101,57106,21101,11101,47101,473.328.090.833
29 de jan. de 202495,94101,7795,18101,57101,572.604.890.575
28 de jan. de 202494,1899,3893,5495,9495,942.425.625.612
27 de jan. de 202492,3994,4490,8494,1694,161.256.585.307
26 de jan. de 202486,8993,5386,1592,4492,442.027.305.107
25 de jan. de 202488,7489,3885,2786,8986,891.674.093.024
24 de jan. de 202484,2989,2783,4288,7388,732.352.477.736
23 de jan. de 202483,6285,8479,0784,2784,272.990.436.327
22 de jan. de 202490,9091,6482,6683,6283,622.662.287.481
21 de jan. de 202492,5993,7190,8590,8590,85894.963.197
20 de jan. de 202493,3994,0390,4992,5792,571.204.443.546
19 de jan. de 202494,2595,1687,4893,3993,392.631.067.383
18 de jan. de 2024102,03102,9292,1494,2594,252.684.524.713
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...