Données Historiques
SOLUSD - Solana / US Dollar
185.28
+2.20% +4.1 pips
185.28
+2.20% +4.1 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Dec 22, 2024 00:00 | 181.2 | 185.4 | 177.8 | 185.28 | +4.1 | +2.20% |
| 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 | 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% |
| Dec 16, 2024 00:00 | 225.62 | 227 | 213.11 | 216.24 | -9.4 | -4.34% |
| Dec 15, 2024 00:00 | 220.13 | 225.51 | 215.67 | 223.77 | +3.6 | +1.63% |
| Dec 14, 2024 00:00 | 225.41 | 227.48 | 215.15 | 219.88 | -5.5 | -2.52% |
| Dec 13, 2024 00:00 | 226.05 | 228.47 | 220.6 | 224.94 | -1.1 | -0.49% |
| Dec 12, 2024 00:00 | 227.66 | 234.79 | 225.61 | 227.05 | -0.6 | -0.27% |
| Dec 11, 2024 00:00 | 213.71 | 231 | 211.62 | 227.42 | +13.7 | +6.03% |
| Dec 10, 2024 00:00 | 218.31 | 224.49 | 203.14 | 213.81 | -4.5 | -2.10% |
| Dec 09, 2024 00:00 | 234.34 | 234.97 | 202.0001 | 217.05 | -17.3 | -7.97% |
| Dec 08, 2024 00:00 | 239.79 | 241.72 | 233.32 | 237.29 | -2.5 | -1.05% |
| Dec 07, 2024 00:00 | 237.29 | 243.83 | 234.32 | 238.56 | +1.3 | +0.53% |
| Dec 06, 2024 00:00 | 241.89 | 247.1 | 230.91 | 237.07 | -4.8 | -2.03% |
| Dec 05, 2024 00:00 | 237.35 | 244.99 | 225.2 | 236.11 | -1.2 | -0.53% |
| Dec 04, 2024 00:00 | 238.65 | 240.99 | 224.69 | 229.4 | -9.3 | -4.03% |
| Dec 03, 2024 00:00 | 225.36 | 240.09 | 214.02 | 234.28 | +8.9 | +3.81% |
| Dec 02, 2024 00:00 | 235.53 | 238.5 | 220.03 | 225.86 | -9.7 | -4.28% |
| Dec 01, 2024 00:00 | 238.28 | 239.78 | 234.1 | 236.82 | -1.5 | -0.62% |
| Nov 30, 2024 00:00 | 240.49 | 245.43 | 237.53 | 237.74 | -2.8 | -1.16% |
| Nov 29, 2024 00:00 | 237.75 | 247.04 | 236.57 | 243.51 | +5.8 | +2.37% |
| Nov 28, 2024 00:00 | 244.61 | 245.22 | 232.89 | 237.65 | -7.0 | -2.93% |
| Nov 27, 2024 00:00 | 229.05 | 245.0 | 227.5 | 242.22 | +13.2 | +5.44% |
| Nov 26, 2024 00:00 | 236.37 | 243.345 | 221.57 | 230.83 | -5.5 | -2.40% |
| Nov 25, 2024 00:00 | 251.33 | 256.8248 | 230.7 | 234.11 | -17.2 | -7.36% |
| Nov 24, 2024 00:00 | 259.07 | 260.0 | 241.06 | 252.98 | -6.1 | -2.41% |
| Nov 23, 2024 00:00 | 256.09 | 264.32 | 252.97 | 255.27 | -0.8 | -0.32% |
| Nov 22, 2024 00:00 | 253.82 | 264.63 | 251.48 | 256.83 | +3.0 | +1.17% |
| Nov 21, 2024 00:00 | 235.68 | 259.8907 | 229.79 | 256.99 | +21.3 | +8.29% |
| Nov 20, 2024 00:00 | 232.1 | 238.3 | 231.96 | 235.71 | +3.6 | +1.53% |
| Nov 19, 2024 00:00 | 244.03 | 244.51 | 233.69 | 237.95 | -6.1 | -2.56% |
| Nov 18, 2024 00:00 | 235.96 | 241.17 | 235.75 | 239.84 | +3.9 | +1.62% |
| Nov 17, 2024 00:00 | 236.14 | 238.41 | 231.47 | 237.43 | +1.3 | +0.54% |
| Nov 16, 2024 00:00 | 216.41 | 217.5 | 214.13 | 215.74 | -0.7 | -0.31% |
| Nov 15, 2024 00:00 | 213.15 | 220.46 | 212.83 | 218.5 | +5.4 | +2.45% |
| Nov 14, 2024 00:00 | 215.59 | 215.64 | 206.75 | 209.58 | -6.0 | -2.87% |
| Nov 13, 2024 00:00 | 210.72 | 215.81 | 206.02 | 215.48 | +4.8 | +2.21% |
| Nov 12, 2024 00:00 | 212.78 | 215.65 | 210.28 | 211.69 | -1.1 | -0.51% |
| Nov 11, 2024 00:00 | 218.18 | 225.0 | 216.8 | 222.53 | +4.4 | +1.95% |
| Nov 10, 2024 00:00 | 200.48 | 215.7 | 198.85 | 210.61 | +10.1 | +4.81% |
| Nov 09, 2024 00:00 | 199.59 | 203.49 | 194.98 | 200.11 | +0.5 | +0.26% |
| Nov 08, 2024 00:00 | 199.57 | 205.2 | 195.75 | 199.97 | +0.4 | +0.20% |
| Nov 07, 2024 00:00 | 186.98 | 198.0875 | 185.98 | 196.37 | +9.4 | +4.78% |
| Nov 06, 2024 00:00 | 173.22 | 190.07 | 171.53 | 186.87 | +13.7 | +7.30% |
| Nov 05, 2024 00:00 | 158.55 | 169.39 | 156.69 | 166.61 | +8.1 | +4.84% |
| Nov 04, 2024 00:00 | 161.75 | 164.92 | 155.0 | 157.85 | -3.9 | -2.47% |
| Nov 03, 2024 00:00 | 166.289 | 166.55 | 157.8 | 162.46 | -3.8 | -2.36% |
| Nov 02, 2024 00:00 | 166.13 | 168.55 | 162.01 | 166.03 | -0.1 | -0.06% |
| Nov 01, 2024 00:00 | 168.37 | 174.11 | 163.4853 | 166.12 | -2.3 | -1.35% |
| Oct 31, 2024 00:00 | 175.08 | 176.46 | 167.31 | 168.58 | -6.5 | -3.86% |
| Oct 30, 2024 00:00 | 179.06 | 181.2 | 173.08 | 174.91 | -4.2 | -2.37% |
| Oct 29, 2024 00:00 | 177.9 | 183.3 | 176.25 | 179.35 | +1.5 | +0.81% |
| Oct 28, 2024 00:00 | 176.59 | 179.69 | 172.2347 | 178.09 | +1.5 | +0.84% |
| Oct 27, 2024 00:00 | 170.73 | 178.11 | 170.01 | 176.64 | +5.9 | +3.35% |
| Oct 26, 2024 00:00 | 164.78 | 173.15 | 162.2 | 170.62 | +5.8 | +3.42% |
| Oct 25, 2024 00:00 | 177.25 | 177.51 | 159.05 | 164.8 | -12.5 | -7.55% |
| Oct 24, 2024 00:00 | 170.81 | 179.12 | 170.27 | 177.06 | +6.3 | +3.53% |
| Oct 23, 2024 00:00 | 167.79 | 174.24 | 163.0 | 170.84 | +3.1 | +1.79% |
| Oct 22, 2024 00:00 | 166.29 | 171.0 | 162.84 | 167.27 | +1.0 | +0.59% |
| Oct 21, 2024 00:00 | 167.32 | 171.5686 | 160.72 | 165.93 | -1.4 | -0.84% |
| Oct 20, 2024 00:00 | 159.78 | 167.96 | 157.33 | 167.17 | +7.4 | +4.42% |
| Oct 19, 2024 00:00 | 154.96 | 159.75 | 153.6 | 159.63 | +4.7 | +2.93% |
| Oct 18, 2024 00:00 | 150.47 | 156.69 | 149.55 | 154.9 | +4.4 | +2.86% |
| Oct 17, 2024 00:00 | 154.51 | 155.69 | 147.63 | 150.46 | -4.1 | -2.69% |
| Oct 16, 2024 00:00 | 154.8 | 158.39 | 152.84 | 154.24 | -0.6 | -0.36% |
| Oct 15, 2024 00:00 | 157.26 | 159.52 | 150.32 | 154.82 | -2.4 | -1.58% |
| Oct 14, 2024 00:00 | 147.7 | 158.0 | 146.73 | 157.44 | +9.7 | +6.19% |
| Oct 13, 2024 00:00 | 146.44 | 148.81 | 144.4 | 147.71 | +1.3 | +0.86% |
| Oct 12, 2024 00:00 | 145.69 | 147.32 | 144.55 | 146.46 | +0.8 | +0.53% |
| Oct 11, 2024 00:00 | 138.93 | 146.5 | 138.51 | 145.44 | +6.5 | +4.48% |
| Oct 10, 2024 00:00 | 139.08 | 140.76 | 135.36 | 138.9 | -0.2 | -0.13% |
| Oct 09, 2024 00:00 | 143.51 | 145.28 | 138.54 | 139.16 | -4.4 | -3.13% |
| Oct 08, 2024 00:00 | 144.34 | 145.54 | 141.09 | 143.45 | -0.9 | -0.62% |
| Oct 07, 2024 00:00 | 146.36 | 152.27 | 143.41 | 143.99 | -2.4 | -1.65% |
| Oct 06, 2024 00:00 | 142.29 | 150.0 | 142.0 | 146.47 | +4.2 | +2.85% |
| Oct 05, 2024 00:00 | 143.43 | 144.9 | 140.99 | 142.66 | -0.8 | -0.54% |
| Oct 04, 2024 00:00 | 136.99 | 144.66 | 135.91 | 143.22 | +6.2 | +4.35% |
| Oct 03, 2024 00:00 | 140.17 | 142.97 | 133.1 | 136.79 | -3.4 | -2.47% |
| Oct 02, 2024 00:00 | 145.13 | 149.03 | 138.55 | 140.22 | -4.9 | -3.50% |
| Oct 01, 2024 00:00 | 152.55 | 157.32 | 142.22 | 145.18 | -7.4 | -5.08% |
| Sep 30, 2024 00:00 | 158.61 | 159.77 | 151.65 | 152.63 | -6.0 | -3.92% |
| Sep 29, 2024 00:00 | 156.78 | 161.8 | 155.02 | 158.66 | +1.9 | +1.18% |
| Sep 28, 2024 00:00 | 157.66 | 159.44 | 155.02 | 156.73 | -0.9 | -0.59% |
| Sep 27, 2024 00:00 | 155.55 | 161.36 | 153.9906 | 157.69 | +2.1 | +1.36% |
| Sep 26, 2024 00:00 | 148.06 | 158.1225 | 139.0 | 155.55 | +7.5 | +4.82% |
| Sep 25, 2024 00:00 | 152.74 | 153.96 | 147.25 | 147.93 | -4.8 | -3.25% |
| Sep 24, 2024 00:00 | 144.73 | 153.95 | 143.0611 | 152.74 | +8.0 | +5.24% |
| Sep 23, 2024 00:00 | 144.69 | 149.1 | 129.0 | 144.77 | +0.1 | +0.06% |
| Sep 22, 2024 00:00 | 149.48 | 149.94 | 141.04 | 144.79 | -4.7 | -3.24% |
| Sep 21, 2024 00:00 | 146.7 | 149.92 | 144.59 | 149.5 | +2.8 | +1.87% |
| Sep 20, 2024 00:00 | 142.88 | 152.41 | 141.19 | 146.71 | +3.8 | +2.61% |
| Sep 19, 2024 00:00 | 134.33 | 144.03 | 134.25 | 142.89 | +8.6 | +5.99% |
| Sep 18, 2024 00:00 | 131.54 | 134.34 | 127.08 | 134.3 | +2.8 | +2.06% |
| Sep 17, 2024 00:00 | 131.4 | 135.6279 | 130.26 | 131.56 | +0.2 | +0.12% |
| Sep 16, 2024 00:00 | 131.4 | 132.4 | 128.84 | 131.37 | +0.0 | -0.02% |
| Sep 15, 2024 00:00 | 137.15 | 137.99 | 130.42 | 131.56 | -5.6 | -4.25% |
| Sep 14, 2024 00:00 | 139.12 | 139.9 | 135.61 | 137.18 | -1.9 | -1.41% |
