Solana SOL
$117,68-1,94 (-1,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $117,67 | -0,28 % | $118,01 | $119,48 | $117,26 | 4,24B |
| 2026-09-30 | $117,99 | -0,89 % | $119,06 | $122,52 | $117,23 | 4,31B |
| 2026-09-29 | $119,06 | +0,18 % | $118,84 | $121,49 | $116,53 | 3,53B |
| 2026-09-28 | $118,84 | -2,64 % | $122,06 | $122,72 | $117,35 |
| 3,96B |
| 2026-09-27 | $122,06 | +0,52 % | $121,43 | $124,62 | $120,14 | 3,64B |
| 2026-09-26 | $121,43 | -0,48 % | $122,01 | $122,25 | $119,89 | 2,61B |
| 2026-09-25 | $122,01 | +4,27 % | $117,01 | $122,75 | $115,94 | 6,07B |
| 2026-09-24 | $117,01 | +1,77 % | $114,98 | $117,61 | $112,84 | 3,95B |
| 2026-09-23 | $114,98 | -2,98 % | $118,51 | $119,62 | $113,31 | 5,30B |
| 2026-09-22 | $118,51 | -0,20 % | $118,75 | $119,29 | $115,62 | 4,71B |
| 2026-09-21 | $118,75 | +6,85 % | $111,13 | $119,81 | $110,96 | 6,85B |
| 2026-09-20 | $111,13 | +0,11 % | $111,01 | $111,24 | $107,53 | 3,21B |
| 2026-09-19 | $111,01 | -1,41 % | $112,60 | $113,74 | $110,13 | 2,99B |
| 2026-09-18 | $112,60 | +10,82 % | $101,60 | $114,06 | $100,95 | 6,48B |
| 2026-09-17 | $101,60 | +3,00 % | $98,64 | $101,84 | $98,46 | 2,99B |
| 2026-09-16 | $98,64 | +1,81 % | $96,89 | $98,72 | $96,23 | 3,17B |
| 2026-09-15 | $96,89 | -5,47 % | $102,50 | $102,74 | $96,39 | 3,73B |
| 2026-09-14 | $102,50 | +3,27 % | $99,25 | $104,67 | $99,08 | 3,06B |
| 2026-09-13 | $99,25 | -2,50 % | $101,79 | $102,26 | $99,24 | 1,81B |
| 2026-09-12 | $101,79 | -0,60 % | $102,40 | $102,50 | $101,27 | 1,52B |
| 2026-09-11 | $102,40 | +3,76 % | $98,69 | $105,49 | $98,63 | 4,43B |
| 2026-09-10 | $98,69 | -2,87 % | $101,61 | $102,10 | $98,69 | 2,72B |
| 2026-09-09 | $101,61 | -1,66 % | $103,32 | $104,98 | $100,69 | 2,98B |
| 2026-09-08 | $103,33 | -0,52 % | $103,87 | $104,65 | $101,85 | 2,82B |
| 2026-09-07 | $103,87 | -2,43 % | $106,45 | $106,85 | $103,11 | 3,05B |
| 2026-09-06 | $106,45 | +3,16 % | $103,19 | $107,12 | $103,18 | 3,64B |
| 2026-09-05 | $103,19 | +1,21 % | $101,95 | $104,25 | $101,69 | 2,18B |
| 2026-09-04 | $101,95 | -1,95 % | $103,98 | $104,58 | $100,57 | 3,32B |
| 2026-09-03 | $103,98 | +3,58 % | $100,39 | $105,51 | $99,44 | 4,01B |
| 2026-09-02 | $100,39 | +0,40 % | $99,99 | $100,58 | $97,45 | 2,68B |
| 2026-09-01 | $99,99 | -2,92 % | $103,00 | $104,30 | $98,52 | 3,21B |
| 2026-08-31 | $103,00 | +1,10 % | $101,88 | $104,82 | $100,98 | 3,07B |
| 2026-08-30 | $101,88 | -3,57 % | $105,65 | $107,31 | $100,69 | 2,86B |
| 2026-08-29 | $105,65 | +1,46 % | $104,13 | $105,77 | $103,14 | 2,05B |
| 2026-08-28 | $104,13 | -4,65 % | $109,21 | $109,91 | $102,58 | 6,01B |
| 2026-08-27 | $109,21 | +6,89 % | $102,16 | $110,04 | $100,63 | 7,16B |
| 2026-08-26 | $102,17 | +5,76 % | $96,60 | $102,28 | $95,23 | 3,57B |
| 2026-08-25 | $96,60 | -1,99 % | $98,56 | $102,59 | $96,06 | 6,54B |
| 2026-08-24 | $98,56 | +3,27 % | $95,44 | $98,65 | $93,33 | 5,84B |
| 2026-08-23 | $95,44 | +1,63 % | $93,91 | $96,62 | $91,82 | 4,71B |
| 2026-08-22 | $93,91 | +0,28 % | $93,66 | $101,75 | $91,28 | 8,72B |
| 2026-08-21 | $93,65 | +6,87 % | $87,64 | $94,74 | $87,60 | 7,16B |
| 2026-08-20 | $87,64 | +2,65 % | $85,37 | $87,90 | $84,08 | 4,37B |
| 2026-08-19 | $85,37 | +10,83 % | $77,03 | $86,90 | $76,62 | 4,53B |
| 2026-08-18 | $77,03 | +1,43 % | $75,94 | $77,28 | $75,19 | 1,53B |
| 2026-08-17 | $75,94 | +1,88 % | $74,54 | $76,12 | $74,40 | 1,37B |
| 2026-08-16 | $74,54 | -0,97 % | $75,27 | $75,60 | $74,20 | 754,94M |
| 2026-08-15 | $75,27 | -0,07 % | $75,33 | $75,64 | $74,99 | 674,62M |
| 2026-08-14 | $75,33 | -1,12 % | $76,18 | $76,24 | $74,67 | 1,14B |
| 2026-08-13 | $76,18 | +0,86 % | $75,53 | $76,50 | $75,08 | 1,23B |
| 2026-08-12 | $75,53 | -0,88 % | $76,20 | $77,00 | $75,36 | 1,32B |
| 2026-08-11 | $76,20 | +0,33 % | $75,95 | $76,54 | $74,66 | 1,44B |
| 2026-08-10 | $75,95 | -0,35 % | $76,21 | $77,01 | $75,59 | 1,50B |
| 2026-08-09 | $76,21 | +0,32 % | $75,97 | $77,62 | $75,74 | 1,17B |
| 2026-08-08 | $75,97 | +3,16 % | $73,64 | $76,62 | $73,57 | 1,51B |
| 2026-08-07 | $73,64 | +1,47 % | $72,58 | $74,23 | $72,47 | 1,65B |
| 2026-08-06 | $72,58 | -1,87 % | $73,96 | $74,22 | $72,31 | 1,49B |
| 2026-08-05 | $73,96 | +0,33 % | $73,72 | $74,64 | $73,28 | 1,75B |
| 2026-08-04 | $73,72 | +0,33 % | $73,47 | $74,34 | $73,01 | 1,45B |
| 2026-08-03 | $73,47 | +0,03 % | $73,45 | $74,11 | $71,96 | 1,45B |
| 2026-08-02 | $73,45 | +2,20 % | $71,87 | $74,09 | $71,87 | 1,05B |
| 2026-08-01 | $71,87 | -1,27 % | $72,79 | $73,12 | $70,69 | 1,16B |
| 2026-07-31 | $72,79 | -2,25 % | $74,47 | $75,11 | $72,65 | 1,58B |
| 2026-07-30 | $74,47 | +1,18 % | $73,60 | $74,86 | $73,09 | 1,44B |
| 2026-07-29 | $73,60 | -0,14 % | $73,70 | $74,40 | $72,40 | 1,91B |
| 2026-07-28 | $73,70 | -0,60 % | $74,14 | $74,43 | $72,38 | 1,90B |
| 2026-07-27 | $74,14 | -3,21 % | $76,60 | $77,37 | $73,83 | 1,87B |
| 2026-07-26 | $76,60 | +2,92 % | $74,43 | $76,92 | $74,43 | 1,07B |
| 2026-07-25 | $74,43 | +0,74 % | $73,88 | $74,64 | $73,62 | 879,28M |
| 2026-07-24 | $73,88 | -2,61 % | $75,86 | $76,28 | $73,47 | 1,66B |
| 2026-07-23 | $75,86 | -2,63 % | $77,91 | $78,45 | $75,47 | 1,58B |
| 2026-07-22 | $77,91 | -0,26 % | $78,11 | $78,71 | $76,99 | 1,70B |
| 2026-07-21 | $78,11 | +0,41 % | $77,79 | $78,73 | $77,56 | 1,59B |
| 2026-07-20 | $77,79 | +1,88 % | $76,35 | $78,19 | $75,56 | 2,19B |
| 2026-07-19 | $76,36 | +1,19 % | $75,46 | $76,59 | $75,43 | 1,31B |
| 2026-07-18 | $75,46 | +0,60 % | $75,01 | $75,56 | $74,53 | 889,55M |
| 2026-07-17 | $75,01 | -0,35 % | $75,27 | $75,64 | $73,40 | 1,65B |
| 2026-07-16 | $75,27 | -2,58 % | $77,26 | $77,43 | $75,04 | 1,79B |
| 2026-07-15 | $77,26 | -0,64 % | $77,76 | $78,88 | $77,06 | 2,09B |
| 2026-07-14 | $77,76 | +3,88 % | $74,86 | $77,82 | $74,55 | 2,12B |
| 2026-07-13 | $74,86 | -2,62 % | $76,87 | $78,02 | $74,16 | 1,94B |
| 2026-07-12 | $76,87 | +0,06 % | $76,82 | $77,66 | $75,80 | 1,39B |
| 2026-07-11 | $76,82 | -1,59 % | $78,07 | $78,72 | $76,81 | 1,45B |
| 2026-07-10 | $78,07 | +0,03 % | $78,04 | $79,55 | $77,30 | 2,15B |
| 2026-07-09 | $78,05 | +0,33 % | $77,79 | $78,59 | $76,84 | 1,79B |
| 2026-07-08 | $77,79 | -3,55 % | $80,65 | $80,69 | $76,26 | 2,47B |
| 2026-07-07 | $80,65 | -1,55 % | $81,92 | $82,67 | $80,46 | 2,28B |
| 2026-07-06 | $81,92 | +0,60 % | $81,42 | $83,06 | $79,22 | 2,79B |
| 2026-07-05 | $81,42 | -0,28 % | $81,65 | $82,21 | $79,73 | 1,77B |
| 2026-07-04 | $81,65 | -0,77 % | $82,28 | $83,81 | $81,36 | 2,12B |