Historial de Dados
SOLUSD - Solana / US Dollar
255.63
+2.06% +5.3 pips
255.63
+2.06% +5.3 pips
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2025 00:00 | 250.36 | 257.84 | 248.419 | 255.63 | +5.3 | +2.06% |
| Jan 21, 2025 00:00 | 236.03 | 260.24 | 230 | 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 | 261.9 | 296 | 236.96 | 252.34 | -9.6 | -3.79% |
| 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% |
| Dec 16, 2024 00:00 | 225.62 | 227.0 | 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 | 214.75 | 231.0 | 211.78 | 227.54 | +12.8 | +5.62% |
| 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% |
