La bourse est fermée

Solana EUR (SOL-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
13,73-0,28 (-2,01 %)
À partir de 03:14PM UTC. Marché ouvert.
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 nov. 202213,6013,8313,5213,7313,73226 721 088
26 nov. 2022------
25 nov. 202214,0114,0113,4013,5013,50310 815 736
24 nov. 202213,7814,2513,4014,0114,01595 862 768
23 nov. 202212,0613,8312,0513,7813,78825 399 908
22 nov. 202211,5612,1010,7212,0612,06513 451 023
21 nov. 202211,8611,8611,0711,5611,56492 407 408
20 nov. 202212,4212,9711,8211,8611,86492 128 321
19 nov. 202212,8112,8112,2212,4212,42303 798 085
18 nov. 202213,1613,3012,6212,8112,81345 297 446
17 nov. 202213,7513,9212,6713,1613,16649 764 803
16 nov. 202213,8114,0013,1813,7413,74469 048 170
15 nov. 202213,5714,3113,5013,8113,81804 689 319
14 nov. 202212,7514,4311,8713,5713,571 323 085 632
13 nov. 202214,0314,1512,7012,7512,75852 916 996
12 nov. 202215,7515,8214,0314,0314,03836 677 555
11 nov. 202217,3317,5915,0715,7415,742 113 396 990
10 nov. 202213,9618,3713,3817,3517,354 007 509 321
09 nov. 202223,9723,9712,4913,9113,914 638 758 853
08 nov. 202229,5530,8321,6523,9623,966 071 112 796
07 nov. 202232,9133,3028,8729,5529,552 540 631 419
06 nov. 202236,8336,9632,7532,9232,921 661 899 861
05 nov. 202233,8438,6133,7936,8336,832 474 672 387
04 nov. 202231,6334,1631,5033,8433,841 366 795 371
03 nov. 202231,3832,6931,2531,6431,64853 589 848
02 nov. 202232,6532,9630,8531,3731,371 189 114 394
01 nov. 202232,9833,5432,6132,6532,65738 328 731
31 oct. 202233,1134,5332,6732,9932,991 187 963 438
30 oct. 202232,9733,6032,2133,1233,12734 657 769
29 oct. 202232,2233,8632,0332,9732,971 170 023 218
28 oct. 202230,7332,5630,3532,2232,221 067 135 441
27 oct. 202231,0032,0130,6830,7330,731 280 220 966
26 oct. 202231,0431,7030,6930,9930,991 239 380 729
25 oct. 202228,6432,3028,5031,0531,051 341 178 114
24 oct. 202229,6829,8628,5828,6428,64675 450 549
23 oct. 202228,4229,7628,2629,6829,68641 984 533
22 oct. 202228,5128,5427,9528,4228,42481 072 843
21 oct. 202228,7128,6427,7828,5128,51980 881 697
20 oct. 202229,5930,0228,7128,7228,72822 027 062
19 oct. 202230,5830,6429,5229,5929,59713 991 882
18 oct. 202231,7231,8930,3030,5830,58725 051 358
17 oct. 202230,9731,7730,6531,7231,72669 291 687
16 oct. 202230,4331,2730,4330,9730,97624 636 158
15 oct. 202230,8731,0230,3830,4230,42563 519 597
14 oct. 202231,2732,6230,6130,8730,87860 241 258
13 oct. 202232,1132,1029,2131,2731,271 333 477 561
12 oct. 202231,7332,4031,7132,1132,11505 023 039
11 oct. 202232,9232,9231,5131,7331,73755 681 337
10 oct. 202233,8134,2332,9232,9232,92659 732 683
09 oct. 202233,4333,9733,3333,8133,81416 895 539
08 oct. 202233,8833,9333,2933,4333,43376 625 039
07 oct. 202234,0634,3933,4333,8933,89666 606 187
06 oct. 202234,3834,7534,0634,0634,06727 619 025
05 oct. 202234,1734,4133,8334,3834,38661 766 498
04 oct. 202233,5134,5233,5134,1834,18718 317 429
03 oct. 202232,7333,7932,6533,5333,53643 922 322
02 oct. 202233,1233,6632,6732,7232,72543 307 685
01 oct. 202233,8933,9033,1233,1233,12584 467 727
30 sept. 202234,5435,8433,4033,8833,881 235 242 797
29 sept. 202234,2435,0933,7034,5434,54967 713 387
28 sept. 202234,1234,6633,2134,2434,241 028 710 771
27 sept. 202235,2236,5633,6734,1334,131 275 268 682
26 sept. 202233,3935,2233,1635,2235,22973 321 472
25 sept. 202234,5335,0733,1133,3833,38630 348 289
24 sept. 202234,7535,8134,3434,5334,53900 610 941
23 sept. 202232,9434,9932,2234,7534,751 013 718 170
22 sept. 202231,3433,3331,2132,9432,94847 353 589
21 sept. 202231,5233,4830,6931,3531,351 214 132 910
20 sept. 202232,5932,6431,4731,5231,52822 344 576
19 sept. 202230,9832,9030,7632,5932,59968 268 261
18 sept. 202233,6933,9030,9330,9930,99693 328 132
17 sept. 202232,1633,7932,1633,7033,70500 494 281
16 sept. 202233,0933,1831,6532,1632,16764 718 576
15 sept. 202234,1634,8332,7333,0933,091 140 786 074
14 sept. 202233,0934,3432,9434,1534,151 005 404 690
13 sept. 202236,9438,3832,9433,5033,501 789 067 968
12 sept. 202234,7237,6634,2736,9536,951 679 673 092
11 sept. 202234,6035,3633,6234,7234,72751 912 554
10 sept. 202234,2234,8333,8634,6034,60720 233 496
09 sept. 202233,5735,4233,5734,2334,231 168 657 217
08 sept. 202232,7233,9532,1533,5833,58977 105 290
07 sept. 202231,2032,9130,8332,7232,72779 512 127
06 sept. 202232,3634,0830,9431,2131,211 208 617 028
05 sept. 202232,4132,6331,4632,3532,35515 115 166
04 sept. 202231,2632,3631,2332,4132,41396 604 426
03 sept. 202231,3831,3831,0031,2631,26316 016 972
02 sept. 202231,7432,2931,0131,3831,38662 690 513
01 sept. 202231,3631,6230,7231,7431,74669 718 203
31 août 202231,3432,8731,1131,3531,35766 394 025
30 août 202232,4332,9130,7631,3431,34859 381 184
29 août 202230,5932,5030,3032,4332,43890 955 569
28 août 202231,6532,2430,5830,5930,59566 116 250
27 août 202231,8332,3231,0631,6531,65767 568 532
26 août 202235,4235,4531,6131,8431,841 320 625 874
25 août 202235,0736,5235,0535,4235,42830 929 483
24 août 202235,7636,3934,6235,0735,07949 344 558
23 août 202235,7036,0434,5935,7735,77857 638 458
22 août 202236,3836,3833,8935,6935,691 146 925 218
21 août 202235,1336,8434,6536,3936,39978 254 946
20 août 202235,7537,0934,2335,1435,141 199 186 190
*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...