Historial de Dados
SOLUSD - Solana / US Dollar
155.8905
+0.76% +1.2 pips
155.8905
+0.76% +1.2 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 (%) |
|---|---|---|---|---|---|---|
| Oct 16, 2024 00:00 | 154.7096 | 158.3018 | 152.83 | 155.8905 | +1.2 | +0.76% |
| Oct 15, 2024 00:00 | 157.52 | 159.44 | 150.21 | 154.54 | -3.0 | -1.93% |
| Oct 14, 2024 00:00 | 147.7 | 158 | 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 | 145.49 | 147.45 | 144.55 | 146.35 | +0.9 | +0.59% |
| 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% |
| Sep 13, 2024 00:00 | 136.06 | 139.96 | 131.71 | 139.28 | +3.2 | +2.31% |
| Sep 12, 2024 00:00 | 132.44 | 136.809 | 132.39 | 136.07 | +3.6 | +2.67% |
| Sep 11, 2024 00:00 | 135.67 | 135.91 | 128.14 | 132.43 | -3.2 | -2.45% |
| Sep 10, 2024 00:00 | 135.09 | 138.0 | 120.5 | 135.64 | +0.6 | +0.41% |
| Sep 09, 2024 00:00 | 130.04 | 137.1 | 126.9888 | 135.01 | +5.0 | +3.68% |
| Sep 08, 2024 00:00 | 127.72 | 131.67 | 126.6 | 130.1 | +2.4 | +1.83% |
| Sep 07, 2024 00:00 | 125.02 | 129.49 | 124.1 | 127.71 | +2.7 | +2.11% |
| Sep 06, 2024 00:00 | 129.37 | 134.45 | 120.5 | 124.97 | -4.4 | -3.52% |
| Sep 05, 2024 00:00 | 133.62 | 135.51 | 127.89 | 129.37 | -4.3 | -3.29% |
| Sep 04, 2024 00:00 | 127.51 | 135.0 | 122.3 | 133.63 | +6.1 | +4.58% |
| Sep 03, 2024 00:00 | 134.94 | 137.6421 | 126.97 | 127.27 | -7.7 | -6.03% |
| Sep 02, 2024 00:00 | 128.5 | 135.44 | 126.9607 | 134.99 | +6.5 | +4.81% |
| Sep 01, 2024 00:00 | 135.38 | 136.51 | 127.79 | 128.54 | -6.8 | -5.32% |
| Aug 31, 2024 00:00 | 138.01 | 139.66 | 134.49 | 135.32 | -2.7 | -1.99% |
| Aug 30, 2024 00:00 | 140.04 | 141.35 | 132.03 | 137.96 | -2.1 | -1.51% |
| Aug 29, 2024 00:00 | 143.9 | 147.68 | 138.08 | 140.04 | -3.9 | -2.76% |
| Aug 28, 2024 00:00 | 146.81 | 149.29 | 140.53 | 143.94 | -2.9 | -1.99% |
| Aug 27, 2024 00:00 | 157.18 | 159.85 | 145.0 | 146.82 | -10.4 | -7.06% |
| Aug 26, 2024 00:00 | 159.01 | 162.21 | 155.62 | 157.12 | -1.9 | -1.20% |
| Aug 25, 2024 00:00 | 160.74 | 162.1 | 155.27 | 158.99 | -1.8 | -1.10% |
| Aug 24, 2024 00:00 | 153.38 | 162.48 | 152.03 | 160.72 | +7.3 | +4.57% |
| Aug 23, 2024 00:00 | 143.42 | 154.45 | 142.61 | 153.39 | +10.0 | +6.50% |
| Aug 22, 2024 00:00 | 142.83 | 144.97 | 140.64 | 143.27 | +0.4 | +0.31% |
| Aug 21, 2024 00:00 | 142.25 | 144.63 | 138.8 | 142.82 | +0.6 | +0.40% |
| Aug 20, 2024 00:00 | 144.3 | 149.0 | 141.01 | 142.28 | -2.0 | -1.42% |
| Aug 19, 2024 00:00 | 142.42 | 146.35 | 140.38 | 144.32 | +1.9 | +1.32% |
| Aug 18, 2024 00:00 | 141.96 | 147.58 | 140.55 | 142.43 | +0.5 | +0.33% |
| Aug 17, 2024 00:00 | 139.06 | 142.16 | 137.66 | 141.96 | +2.9 | +2.04% |
| Aug 16, 2024 00:00 | 142.57 | 145.0 | 136.02 | 139.08 | -3.5 | -2.51% |
| Aug 15, 2024 00:00 | 143.74 | 147.64 | 137.72 | 142.57 | -1.2 | -0.82% |
| Aug 14, 2024 00:00 | 146.7 | 152.29 | 142.34 | 143.73 | -3.0 | -2.07% |
| Aug 13, 2024 00:00 | 146.31 | 150.03 | 142.89 | 146.7 | +0.4 | +0.27% |
| Aug 12, 2024 00:00 | 141.56 | 151.19 | 141.21 | 146.5 | +4.9 | +3.37% |
| Aug 11, 2024 00:00 | 154.06 | 158.11 | 141.2 | 141.57 | -12.5 | -8.82% |
| Aug 10, 2024 00:00 | 156.35 | 158.93 | 152.54 | 154.07 | -2.3 | -1.48% |
| Aug 09, 2024 00:00 | 163.19 | 163.72 | 150.79 | 156.32 | -6.9 | -4.39% |
| Aug 08, 2024 00:00 | 144.78 | 163.72 | 141.43 | 163.18 | +18.4 | +11.28% |
| Aug 07, 2024 00:00 | 144.46 | 155.31 | 142.29 | 144.96 | +0.5 | +0.34% |
| Aug 06, 2024 00:00 | 129.8 | 149.87 | 129.37 | 144.46 | +14.7 | +10.15% |
| Aug 05, 2024 00:00 | 138.26 | 139.53 | 109.55 | 129.81 | -8.5 | -6.51% |
| Aug 04, 2024 00:00 | 142.44 | 146.18 | 131.11 | 138.25 | -4.2 | -3.03% |
| Aug 03, 2024 00:00 | 152.57 | 154.11 | 139.73 | 142.45 | -10.1 | -7.10% |
| Aug 02, 2024 00:00 | 167.23 | 169.48 | 149.78 | 152.58 | -14.7 | -9.60% |
| Aug 01, 2024 00:00 | 171.61 | 173.08 | 157.67 | 167.22 | -4.4 | -2.63% |
| Jul 31, 2024 00:00 | 179.03 | 184.66 | 171.53 | 171.58 | -7.5 | -4.34% |
| Jul 30, 2024 00:00 | 182.52 | 185.0 | 175.35 | 179.11 | -3.4 | -1.90% |
| Jul 29, 2024 00:00 | 184.91 | 194.32 | 181.57 | 182.52 | -2.4 | -1.31% |
| Jul 28, 2024 00:00 | 183.59 | 187.05 | 180.99 | 184.9 | +1.3 | +0.71% |
| Jul 27, 2024 00:00 | 183.16 | 188.63 | 175.17 | 183.6 | +0.4 | +0.24% |
| Jul 26, 2024 00:00 | 171.83 | 184.0 | 171.67 | 183.06 | +11.2 | +6.13% |
| Jul 25, 2024 00:00 | 178.01 | 179.88 | 165.12 | 171.81 | -6.2 | -3.61% |
| Jul 24, 2024 00:00 | 173.03 | 182.8 | 170.94 | 178.0 | +5.0 | +2.79% |
| Jul 23, 2024 00:00 | 178.95 | 180.89 | 170.2 | 173.03 | -5.9 | -3.42% |
| Jul 22, 2024 00:00 | 184.43 | 185.06 | 176.75 | 178.98 | -5.5 | -3.05% |
| Jul 21, 2024 00:00 | 173.67 | 185.34 | 170.38 | 184.43 | +10.8 | +5.83% |
| Jul 20, 2024 00:00 | 169.15 | 175.47 | 167.27 | 173.68 | +4.5 | +2.61% |
| Jul 19, 2024 00:00 | 159.19 | 172.64 | 156.16 | 169.21 | +10.0 | +5.92% |
| Jul 18, 2024 00:00 | 155.52 | 161.73 | 155.1 | 159.2 | +3.7 | +2.31% |
| Jul 17, 2024 00:00 | 160.69 | 164.9 | 154.5 | 155.51 | -5.2 | -3.33% |
| Jul 16, 2024 00:00 | 159.44 | 162.87 | 152.61 | 160.69 | +1.3 | +0.78% |
| Jul 15, 2024 00:00 | 147.72 | 160.22 | 147.07 | 159.44 | +11.7 | +7.35% |
| Jul 14, 2024 00:00 | 141.92 | 148.84 | 141.92 | 147.72 | +5.8 | +3.93% |
| Jul 13, 2024 00:00 | 139.53 | 143.91 | 137.99 | 141.93 | +2.4 | +1.69% |
| Jul 12, 2024 00:00 | 135.7 | 140.85 | 133.91 | 139.55 | +3.9 | +2.76% |
| Jul 11, 2024 00:00 | 142.02 | 146.27 | 135.54 | 135.7 | -6.3 | -4.66% |
| Jul 10, 2024 00:00 | 141.4 | 146.54 | 138.58 | 141.99 | +0.6 | +0.42% |
| Jul 09, 2024 00:00 | 139.78 | 144.5 | 136.43 | 141.44 | +1.7 | +1.17% |
