Advertisement
Données Historiques
SOLUSD - Solana / US Dollar
143.96
+0.20% +0.3 pips
143.96
+0.20% +0.3 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 143.67 | 143.96 | 143.111 | 143.96 | +0.3 | +0.20% |
| Mar 25, 2025 00:00 | 140.62 | 147.6 | 138.16 | 143.69 | +3.1 | +2.14% |
| Mar 24, 2025 00:00 | 138.987 | 145.2 | 137.755 | 141.13 | +2.1 | +1.52% |
| Mar 23, 2025 00:00 | 128.49 | 134.23 | 128.2 | 132.85 | +4.4 | +3.28% |
| Mar 22, 2025 00:00 | 128.42 | 131.801 | 127.76 | 128.44 | +0.0 | +0.02% |
| Mar 21, 2025 00:00 | 127.47 | 130.14 | 124.81 | 128.48 | +1.0 | +0.79% |
| Mar 20, 2025 00:00 | 135.42 | 136.18 | 126.59 | 127.42 | -8.0 | -6.28% |
| Mar 19, 2025 00:00 | 125.32 | 136.13 | 124.19 | 135.57 | +10.3 | +7.56% |
| Mar 18, 2025 00:00 | 128.02 | 128.21 | 121.69 | 125.357 | -2.7 | -2.12% |
| Mar 17, 2025 00:00 | 129.01 | 129.32 | 127.75 | 128.1 | -0.9 | -0.71% |
| Mar 16, 2025 00:00 | 135.87 | 136.71 | 125.17 | 126.01 | -9.9 | -7.82% |
| Mar 15, 2025 00:00 | 133.52 | 136.56 | 132.414 | 135.94 | +2.4 | +1.78% |
| Mar 14, 2025 00:00 | 123.31 | 136.09 | 122.92 | 133.16 | +9.9 | +7.40% |
| Mar 13, 2025 00:00 | 126.6 | 128.75 | 120.69 | 123.31 | -3.3 | -2.67% |
| Mar 12, 2025 00:00 | 125.32 | 131.62 | 121.2 | 126.62 | +1.3 | +1.03% |
| Mar 11, 2025 00:00 | 118.23 | 128.41 | 112 | 125.15 | +6.9 | +5.53% |
| Mar 10, 2025 00:00 | 126.45 | 131.52 | 115.4 | 118.05 | -8.4 | -7.12% |
| Mar 09, 2025 00:00 | 136.96 | 139.822 | 124.7 | 126.27 | -10.7 | -8.47% |
| Mar 08, 2025 00:00 | 139.34 | 141.04 | 135.22 | 136.86 | -2.5 | -1.81% |
| Mar 07, 2025 00:00 | 143.29 | 150.82 | 134.41 | 139.11 | -4.2 | -3.00% |
| Mar 06, 2025 00:00 | 146.31 | 152.9 | 142.42 | 143.28 | -3.0 | -2.11% |
| Mar 05, 2025 00:00 | 144.75 | 150.05 | 140.18 | 146.31 | +1.6 | +1.07% |
| Mar 04, 2025 00:00 | 142 | 146.92 | 130.49 | 144.75 | +2.8 | +1.90% |
| Mar 03, 2025 00:00 | 178.78 | 179.45 | 139.01 | 141.94 | -36.8 | -25.95% |
| Mar 02, 2025 00:00 | 143.63 | 181.47 | 139.98 | 178.72 | +35.1 | +19.63% |
| Mar 01, 2025 00:00 | 148.1 | 150.99 | 138.4779 | 143.58 | -4.5 | -3.15% |
| Feb 28, 2025 00:00 | 137.55 | 148.61 | 125.36 | 148.32 | +10.8 | +7.26% |
| Feb 27, 2025 00:00 | 135.15 | 142.75 | 134.52 | 137.65 | +2.5 | +1.82% |
| Feb 26, 2025 00:00 | 144.13 | 145.54 | 129.71 | 135.12 | -9.0 | -6.67% |
| Feb 25, 2025 00:00 | 141.79 | 147.0 | 131.79 | 144.05 | +2.3 | +1.57% |
| Feb 24, 2025 00:00 | 167.95 | 169.71 | 137.68 | 141.87 | -26.1 | -18.38% |
| Feb 23, 2025 00:00 | 172.09 | 173.1 | 166.4 | 168.03 | -4.1 | -2.42% |
| Feb 22, 2025 00:00 | 168.82 | 174.97 | 167.98 | 172.13 | +3.3 | +1.92% |
| Feb 21, 2025 00:00 | 176.05 | 180.61 | 166.99 | 168.8 | -7.3 | -4.30% |
| Feb 20, 2025 00:00 | 168.93 | 176.7 | 167.64 | 176.04 | +7.1 | +4.04% |
| Feb 19, 2025 00:00 | 169.21 | 174.26 | 163.67 | 168.82 | -0.4 | -0.23% |
| Feb 18, 2025 00:00 | 177.52 | 179.07 | 160.78 | 169.2 | -8.3 | -4.92% |
| Feb 17, 2025 00:00 | 188.32 | 189.75 | 174.6 | 177.5 | -10.8 | -6.10% |
| Feb 16, 2025 00:00 | 194.42 | 196.25 | 186.0 | 188.39 | -6.0 | -3.20% |
| Feb 15, 2025 00:00 | 199.42 | 200.37 | 192.63 | 194.54 | -4.9 | -2.51% |
| Feb 14, 2025 00:00 | 194.31 | 205.37 | 194.12 | 199.58 | +5.3 | +2.64% |
| Feb 13, 2025 00:00 | 196.82 | 198.49 | 188.93 | 194.38 | -2.4 | -1.26% |
| Feb 12, 2025 00:00 | 197.94 | 198.58 | 188.42 | 196.75 | -1.2 | -0.60% |
| Feb 11, 2025 00:00 | 200.53 | 206.22 | 195.06 | 198.06 | -2.5 | -1.25% |
| Feb 10, 2025 00:00 | 200.54 | 209.2 | 195.95 | 200.58 | +0.0 | +0.02% |
| Feb 09, 2025 00:00 | 199.41 | 207.43 | 193.41 | 200.42 | +1.0 | +0.50% |
| Feb 08, 2025 00:00 | 192.16 | 200.97 | 189.72 | 199.43 | +7.3 | +3.65% |
| Feb 07, 2025 00:00 | 189.59 | 203.62 | 188.15 | 192.13 | +2.5 | +1.32% |
| Feb 06, 2025 00:00 | 196.12 | 205.77 | 187.33 | 189.54 | -6.6 | -3.47% |
| Feb 05, 2025 00:00 | 206.73 | 209.48 | 194.73 | 195.79 | -10.9 | -5.59% |
| Feb 04, 2025 00:00 | 216.48 | 220.14 | 202.08 | 206.91 | -9.6 | -4.63% |
| Feb 03, 2025 00:00 | 203.49 | 218.97 | 175.08 | 216.4093 | +12.9 | +5.97% |
| Feb 02, 2025 00:00 | 212.95 | 218.82 | 192.2 | 203.17 | -9.8 | -4.81% |
| Feb 01, 2025 00:00 | 233.14 | 234.12 | 212.9 | 213.41 | -19.7 | -9.25% |
| Jan 31, 2025 00:00 | 238.53 | 241.82 | 225.0 | 231.69 | -6.8 | -2.95% |
| Jan 30, 2025 00:00 | 228.0 | 244.7173 | 226.79 | 238.84 | +10.8 | +4.54% |
| Jan 29, 2025 00:00 | 228.88 | 238.44 | 221.11 | 227.92 | -1.0 | -0.42% |
| Jan 28, 2025 00:00 | 235.32 | 244.2165 | 224.93 | 227.03 | -8.3 | -3.65% |
| Jan 27, 2025 00:00 | 237.92 | 238.661 | 220.82 | 235.04 | -2.9 | -1.23% |
| Jan 26, 2025 00:00 | 256.21 | 259.98 | 240.1 | 240.52 | -15.7 | -6.52% |
| Jan 25, 2025 00:00 | 249.21 | 260.85 | 246.25 | 256.04 | +6.8 | +2.67% |
| Jan 24, 2025 00:00 | 253.17 | 270.02 | 247.23 | 253.37 | +0.2 | +0.08% |
| Jan 23, 2025 00:00 | 254.91 | 258.45 | 241.98 | 253.03 | -1.9 | -0.74% |
| Jan 22, 2025 00:00 | 253.6 | 271.96 | 250.27 | 257.49 | +3.9 | +1.51% |
| Jan 21, 2025 00:00 | 236.03 | 260.24 | 230.0 | 250.55 | +14.5 | +5.80% |
| Jan 20, 2025 00:00 | 239.46 | 273.29 | 229.19 | 241.29 | +1.8 | +0.76% |
| Jan 19, 2025 00:00 | 256.82 | 296.0 | 236.96 | 250.66 | -6.2 | -2.46% |
| Jan 18, 2025 00:00 | 220.01 | 270.345 | 217.33 | 261.95 | +41.9 | +16.01% |
| Jan 17, 2025 00:00 | 210.86 | 222.0 | 210.76 | 219.59 | +8.7 | +3.98% |
| Jan 16, 2025 00:00 | 205.07 | 217.07 | 198.32 | 211.07 | +6.0 | +2.84% |
| Jan 15, 2025 00:00 | 187.24 | 206.06 | 185.76 | 205.9 | +18.7 | +9.06% |
| Jan 14, 2025 00:00 | 183.16 | 190.17 | 181.94 | 187.36 | +4.2 | +2.24% |
| Jan 13, 2025 00:00 | 190.29 | 190.55 | 168.6701 | 182.63 | -7.7 | -4.19% |
| Jan 12, 2025 00:00 | 187.07 | 190.91 | 185.0 | 188.42 | +1.4 | +0.72% |
| Jan 11, 2025 00:00 | 188.24 | 191.79 | 184.0 | 187.91 | -0.3 | -0.18% |
| Jan 10, 2025 00:00 | 186.77 | 193.01 | 183.46 | 187.55 | +0.8 | +0.42% |
| Jan 09, 2025 00:00 | 197.72 | 199.0 | 182.01 | 185.2 | -12.5 | -6.76% |
| Jan 08, 2025 00:00 | 202.22 | 202.29 | 188.25 | 197.56 | -4.7 | -2.36% |
| Jan 07, 2025 00:00 | 217.6 | 218.8264 | 201.62 | 202.29 | -15.3 | -7.57% |
| Jan 06, 2025 00:00 | 212.18 | 223.18 | 211.5 | 218.37 | +6.2 | +2.83% |
| Jan 05, 2025 00:00 | 216.73 | 219.05 | 211.47 | 213.21 | -3.5 | -1.65% |
| Jan 04, 2025 00:00 | 216.81 | 218.0 | 213.52 | 216.54 | -0.3 | -0.12% |
| Jan 03, 2025 00:00 | 206.33 | 219.69 | 205.43 | 217.84 | +11.5 | +5.28% |
| Jan 02, 2025 00:00 | 197.09 | 210.34 | 195.67 | 207.9 | +10.8 | +5.20% |
| Jan 01, 2025 00:00 | 191.73 | 195.12 | 187.6 | 193.82 | +2.1 | +1.08% |
| Dec 31, 2024 00:00 | 189.9 | 199.25 | 187.72 | 188.96 | -0.9 | -0.50% |
| Dec 30, 2024 00:00 | 192.04 | 196.33 | 182.66 | 191.04 | -1.0 | -0.52% |
| Dec 29, 2024 00:00 | 193.95 | 197.5 | 188.19 | 189.65 | -4.3 | -2.27% |
| Dec 28, 2024 00:00 | 184.98 | 196.05 | 183.55 | 195.11 | +10.1 | +5.19% |
| Dec 27, 2024 00:00 | 188.87 | 194.12 | 182.51 | 183.83 | -5.0 | -2.74% |
| Dec 26, 2024 00:00 | 197.02 | 198.85 | 186.42 | 188.18 | -8.8 | -4.70% |
| Dec 25, 2024 00:00 | 197.71 | 201.86 | 194.9 | 197.35 | -0.4 | -0.18% |
| Dec 24, 2024 00:00 | 189.85 | 199.0 | 185.86 | 196.92 | +7.1 | +3.59% |
| Dec 23, 2024 00:00 | 179.39 | 193.48 | 176.33 | 189.66 | +10.3 | +5.41% |
| Dec 22, 2024 00:00 | 181.05 | 187.86 | 176.71 | 180.37 | -0.7 | -0.38% |
| Dec 21, 2024 00:00 | 194.52 | 202.14 | 178.36 | 180.9 | -13.6 | -7.53% |
| Dec 20, 2024 00:00 | 196.04 | 199.57 | 170.03 | 194.35 | -1.7 | -0.87% |
| Dec 19, 2024 00:00 | 206.87 | 215.0 | 186.77 | 193.86 | -13.0 | -6.71% |
| Dec 18, 2024 00:00 | 224.56 | 225.21 | 204.77 | 206.52 | -18.0 | -8.74% |
| Dec 17, 2024 00:00 | 211.9 | 233.5 | 211.84 | 222.79 | +10.9 | +4.89% |
