Solana SOL
монета собственной сетиРанг 7 по капитализации
105.79 $+6.12 %за 24 ч
Binance · SOLUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 101.04 | — | — |
| 2026-09-16 | — | — | — | 99.06 | — | — |
| 2026-09-15 | — | — | — | 97.12 | — | — |
| 2026-09-14 | — | — | — | 102.65 | — | — |
| 2026-09-13 | — | — | — | 99.46 | — | — |
| 2026-09-12 | — | — | — | 101.63 | — | — |
| 2026-09-11 | — | — | — | 102.37 | — | — |
| 2026-09-10 | — | — | — | 99.05 | — | — |
| 2026-09-09 | — | — | — | 101.40 | — | — |
| 2026-09-08 | — | — | — | 103.69 | — | — |
| 2026-09-07 | 106.55 | 107.06 | 102.96 | 103.80 | −2.58 % | 2.20 M $ |
| 2026-09-06 | 103.18 | 107.36 | 103.17 | 106.55 | +3.27 % | 2.69 M $ |
| 2026-09-05 | 101.93 | 104.37 | 101.60 | 103.18 | +1.23 % | 1.57 M $ |
| 2026-09-04 | 103.95 | 104.79 | 100.21 | 101.93 | −1.94 % | 2.25 M $ |
| 2026-09-03 | 100.44 | 105.91 | 99.23 | 103.94 | +3.48 % | 2.86 M $ |
| 2026-09-02 | 100.01 | 100.71 | 97.38 | 100.43 | +0.42 % | 1.94 M $ |
| 2026-09-01 | 103.06 | 104.38 | 98.33 | 100.00 | −2.97 % | 2.49 M $ |
| 2026-08-31 | 101.75 | 105.00 | 100.90 | 103.06 | +1.29 % | 2.16 M $ |
| 2026-08-30 | 105.61 | 107.48 | 100.31 | 101.75 | −3.65 % | 2.07 M $ |
| 2026-08-29 | 104.14 | 105.88 | 103.03 | 105.61 | +1.41 % | 1.44 M $ |
| 2026-08-28 | 109.15 | 110.00 | 102.28 | 104.15 | −4.58 % | 4.46 M $ |
| 2026-08-27 | 102.08 | 110.60 | 100.52 | 109.14 | +6.92 % | 5.17 M $ |
| 2026-08-26 | 96.60 | 102.46 | 94.95 | 102.07 | +5.66 % | 2.64 M $ |
| 2026-08-25 | 98.98 | 103.08 | 95.32 | 96.60 | −2.40 % | 4.97 M $ |
| 2026-08-24 | 95.44 | 98.99 | 93.26 | 98.97 | +3.70 % | 4.61 M $ |
| 2026-08-23 | 93.83 | 97.21 | 91.58 | 95.43 | +1.71 % | 3.78 M $ |
| 2026-08-22 | 93.72 | 102.74 | 87.72 | 93.82 | +0.11 % | 7.09 M $ |
| 2026-08-21 | 87.65 | 94.99 | 87.57 | 93.72 | +6.93 % | 5.84 M $ |
| 2026-08-20 | 85.39 | 88.10 | 84.01 | 87.66 | +2.66 % | 3.69 M $ |
| 2026-08-19 | 77.05 | 87.21 | 76.63 | 85.38 | +10.81 % | 4.04 M $ |
| 2026-08-18 | 76.02 | 77.41 | 75.20 | 77.05 | +1.35 % | 1.45 M $ |
| 2026-08-17 | 74.62 | 76.22 | 74.43 | 76.02 | +1.88 % | 1.27 M $ |
| 2026-08-16 | 75.35 | 75.71 | 74.10 | 74.61 | −0.98 % | 681.4 K $ |
| 2026-08-15 | 75.40 | 75.74 | 75.05 | 75.35 | −0.07 % | 602.1 K $ |
| 2026-08-14 | 76.28 | 76.33 | 74.69 | 75.40 | −1.15 % | 1.06 M $ |
| 2026-08-13 | 75.64 | 76.62 | 75.10 | 76.28 | +0.85 % | 1.09 M $ |
| 2026-08-12 | 76.30 | 77.33 | 75.35 | 75.63 | −0.88 % | 1.15 M $ |
| 2026-08-11 | 76.00 | 76.67 | 74.63 | 76.30 | +0.39 % | 1.32 M $ |
| 2026-08-10 | 76.26 | 77.17 | 75.58 | 75.99 | −0.35 % | 1.28 M $ |
| 2026-08-09 | 76.02 | 77.84 | 75.73 | 76.27 | +0.33 % | 980.8 K $ |
| 2026-08-08 | 73.67 | 76.81 | 73.57 | 76.01 | +3.18 % | 1.38 M $ |
| 2026-08-07 | 72.70 | 74.35 | 72.43 | 73.66 | +1.32 % | 1.55 M $ |
| 2026-08-06 | 74.04 | 74.35 | 72.34 | 72.70 | −1.81 % | 1.28 M $ |
| 2026-08-05 | 73.76 | 74.83 | 73.27 | 74.04 | +0.38 % | 1.55 M $ |
| 2026-08-04 | 73.56 | 74.45 | 73.04 | 73.75 | +0.26 % | 1.20 M $ |
| 2026-08-03 | 73.64 | 74.28 | 71.98 | 73.56 | −0.11 % | 1.23 M $ |
| 2026-08-02 | 71.95 | 74.33 | 71.93 | 73.63 | +2.33 % | 845.3 K $ |
| 2026-08-01 | 72.87 | 73.21 | 70.58 | 71.95 | −1.26 % | 1.11 M $ |
| 2026-07-31 | 74.52 | 75.29 | 72.56 | 72.87 | −2.21 % | 1.34 M $ |
| 2026-07-30 | 73.69 | 74.99 | 73.14 | 74.51 | +1.11 % | 1.22 M $ |
| 2026-07-29 | 73.83 | 74.53 | 72.32 | 73.68 | −0.20 % | 1.60 M $ |
| 2026-07-28 | 74.21 | 74.59 | 72.36 | 73.83 | −0.51 % | 1.70 M $ |
| 2026-07-27 | 76.77 | 77.50 | 73.74 | 74.20 | −3.35 % | 1.61 M $ |
| 2026-07-26 | 74.53 | 77.10 | 74.47 | 76.76 | +2.99 % | 892.4 K $ |
| 2026-07-25 | 73.97 | 74.73 | 73.56 | 74.52 | +0.74 % | 726.8 K $ |
| 2026-07-24 | 75.88 | 76.45 | 73.44 | 73.96 | −2.53 % | 1.45 M $ |
| 2026-07-23 | 77.97 | 78.54 | 75.43 | 75.88 | −2.68 % | 1.35 M $ |
| 2026-07-22 | 78.13 | 78.85 | 77.00 | 77.97 | −0.20 % | 1.42 M $ |
| 2026-07-21 | 77.85 | 78.88 | 77.42 | 78.12 | +0.35 % | 1.28 M $ |
| 2026-07-20 | 76.38 | 78.38 | 75.50 | 77.85 | +1.92 % | 1.87 M $ |