La bourse est fermée

Solana EUR (SOL-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
117,71-8,69 (-6,88 %)
À partir de 10:02PM UTC. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 2024128,56130,89114,18117,71117,713 214 404 352
29 avr. 2024132,09135,10128,20128,75128,751 829 609 121
28 avr. 2024130,07133,57125,33132,09132,092 218 627 898
27 avr. 2024135,07136,33129,89130,07130,072 397 857 603
26 avr. 2024138,08139,50133,12135,07135,073 425 909 161
25 avr. 2024144,55149,34136,27138,08138,083 675 098 981
24 avr. 2024147,38149,38143,52144,55144,552 570 125 411
23 avr. 2024139,44148,65137,81147,38147,382 777 726 705
22 avr. 2024141,74143,89137,94139,44139,442 075 155 009
21 avr. 2024133,81142,65131,31141,74141,742 622 172 244
20 avr. 2024133,50138,25121,40133,82133,825 493 707 575
19 avr. 2024123,60135,06119,92133,50133,503 940 295 553
18 avr. 2024128,31134,21119,88123,60123,604 581 941 773
17 avr. 2024130,36132,19119,42128,31128,314 854 587 746
16 avr. 2024142,11146,36126,67130,36130,365 364 283 710
15 avr. 2024130,74143,24123,18142,10142,106 679 274 084
14 avr. 2024144,15145,38112,43130,74130,748 422 476 956
13 avr. 2024160,89164,20136,72144,15144,154 435 281 749
12 avr. 2024161,47164,24158,82160,89160,892 528 709 329
11 avr. 2024158,78163,21150,77161,47161,473 113 333 498
10 avr. 2024166,44166,52156,05158,78158,782 475 563 879
09 avr. 2024165,88170,25162,00166,44166,442 526 655 429
08 avr. 2024165,00168,34163,43165,88165,881 712 604 572
07 avr. 2024160,93165,72160,35165,00165,004 309 369 396
06 avr. 2024169,76170,62155,61160,93160,936 822 804 853
05 avr. 2024170,93175,05166,46169,76169,763 784 639 515
04 avr. 2024168,25177,98164,76170,93170,933 838 707 037
03 avr. 2024179,36179,36163,60168,25168,254 228 447 910
02 avr. 2024187,96189,18174,69179,36179,363 606 860 875
01 avr. 2024179,98188,10179,66187,96187,962 170 020 790
31 mars 2024177,99184,93177,05179,98179,982 777 113 826
30 mars 2024175,70178,67170,32177,99177,992 806 463 298
29 mars 2024172,34176,90167,23175,70175,702 696 798 580
28 mars 2024176,04177,74166,73172,34172,343 555 649 892
27 mars 2024174,48180,95172,37176,04176,043 249 572 806
26 mars 2024169,86179,44167,77174,48174,483 752 394 147
25 mars 2024159,23172,67158,10169,86169,862 462 443 193
24 mars 2024160,58164,67157,50159,23159,232 497 231 333
23 mars 2024165,01166,89155,16160,58160,583 822 806 482
22 mars 2024175,13178,63162,35164,99164,995 168 074 660
21 mars 2024156,52176,51150,27175,13175,137 930 434 501
20 mars 2024180,25182,30152,93156,52156,5210 733 367 908
19 mars 2024185,71192,42178,98180,25180,2510 243 015 882
18 mars 2024167,01187,64164,45185,71185,719 993 221 881
17 mars 2024168,01181,50162,95167,01167,0110 829 963 609
16 mars 2024162,34173,08151,93168,01168,0112 941 217 178
15 mars 2024149,58163,46147,24162,34162,347 718 402 971
14 mars 2024138,21152,02136,30149,58149,585 402 539 354
13 mars 2024136,08141,66130,84138,21138,215 869 576 424
12 mars 2024132,06137,13125,78136,09136,094 925 257 038
11 mars 2024132,14135,85128,76132,06132,063 114 017 863
10 mars 2024132,72136,47131,85132,14132,142 692 246 510
09 mars 2024131,47139,10130,17132,72132,725 002 656 690
08 mars 2024119,96136,36119,93131,47131,476 493 615 155
07 mars 2024115,79124,05110,86119,96119,964 722 372 407
06 mars 2024122,68131,19100,93115,80115,808 272 467 786
05 mars 2024120,29124,31117,70122,72122,724 081 278 074
04 mars 2024119,68121,82115,88120,32120,322 652 276 718
03 mars 2024119,85121,21117,73119,59119,592 528 051 496
02 mars 2024116,27127,25116,27119,86119,864 373 354 828
01 mars 2024109,09124,01108,57116,34116,346 431 741 960
29 févr. 202499,99108,9299,19108,92108,924 640 395 920
28 févr. 2024101,30103,4497,6399,9899,982 512 632 154
27 févr. 202495,62101,9392,54101,30101,302 151 469 804
26 févr. 202496,1396,3194,2995,6295,62840 813 749
25 févr. 202492,2796,6091,0196,1396,131 000 359 971
24 févr. 202493,9295,1791,4892,2792,271 369 294 659
23 févr. 202497,1598,5593,8993,9293,921 691 024 380
22 févr. 2024100,33100,3392,9097,1697,162 076 515 831
21 févr. 2024103,46103,9896,89100,33100,332 457 899 498
20 févr. 2024104,02106,56103,07103,46103,461 761 965 335
19 févr. 2024101,13105,7899,85104,02104,021 406 096 904
18 févr. 2024102,48103,0798,47101,13101,131 271 799 599
17 févr. 2024105,52106,17100,55102,48102,481 782 793 092
16 févr. 2024109,01110,22103,77105,54105,542 294 189 174
15 févr. 2024105,13110,38103,53109,00109,002 228 121 311
14 févr. 2024103,95106,63101,25105,13105,132 530 229 175
13 févr. 202499,55104,0396,20103,97103,972 460 785 748
12 févr. 2024101,18102,5199,4699,5599,551 269 089 180
11 févr. 202499,15102,6999,15101,19101,191 702 951 716
10 févr. 202495,37101,0695,3799,1599,152 645 231 150
09 févr. 202493,7397,3993,3095,3795,372 123 298 466
08 févr. 202490,0493,9488,0093,7193,711 608 820 410
07 févr. 202488,9690,9486,9490,0490,041 580 348 133
06 févr. 202488,5791,7187,7788,9688,961 522 481 310
05 févr. 202490,6591,1888,3288,5788,571 209 772 862
04 févr. 202493,0293,5989,6590,6490,641 249 538 544
03 févr. 202489,9794,1289,7093,0193,012 383 693 517
02 févr. 202489,8090,0986,4089,9889,982 714 082 591
01 févr. 202493,5694,5288,8989,8189,813 530 586 800
31 janv. 202493,7597,9793,2793,5893,583 069 255 224
30 janv. 202488,4893,9387,7893,7593,752 404 384 333
29 janv. 202486,7091,4886,1088,4888,482 237 171 481
28 janv. 202485,0486,9383,6286,6886,681 156 695 571
27 janv. 202480,1186,1179,4685,0985,091 866 148 542
26 janv. 202481,5582,1978,5980,1180,111 543 547 250
25 janv. 202477,6382,0376,8281,5581,552 161 952 916
24 janv. 202476,8778,8072,7777,6277,622 754 302 503
23 janv. 202483,4684,0575,9476,8776,872 447 307 767
22 janv. 202484,9185,9483,4183,4183,41821 688 981
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...