Deutsche Märkte schließen in 8 Stunden 21 Minuten

Solana EUR (SOL-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
137,77-9,96 (-6,74%)
Ab 07:07AM UTC. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 2024138,10139,06135,68137,77137,773.574.675.200
24. Apr. 2024147,38149,38143,52144,55144,552.570.125.411
23. Apr. 2024139,44148,65137,81147,38147,382.777.726.705
22. Apr. 2024141,74143,89137,94139,44139,442.075.155.009
21. Apr. 2024133,81142,65131,31141,74141,742.622.172.244
20. Apr. 2024133,50138,25121,40133,82133,825.493.707.575
19. Apr. 2024123,60135,06119,92133,50133,503.940.295.553
18. Apr. 2024128,31134,21119,88123,60123,604.581.941.773
17. Apr. 2024130,36132,19119,42128,31128,314.854.587.746
16. Apr. 2024142,11146,36126,67130,36130,365.364.283.710
15. Apr. 2024130,74143,24123,18142,10142,106.679.274.084
14. Apr. 2024144,15145,38112,43130,74130,748.422.476.956
13. Apr. 2024160,89164,20136,72144,15144,154.435.281.749
12. Apr. 2024161,47164,24158,82160,89160,892.528.709.329
11. Apr. 2024158,78163,21150,77161,47161,473.113.333.498
10. Apr. 2024166,44166,52156,05158,78158,782.475.563.879
09. Apr. 2024165,88170,25162,00166,44166,442.526.655.429
08. Apr. 2024165,00168,34163,43165,88165,881.712.604.572
07. Apr. 2024160,93165,72160,35165,00165,004.309.369.396
06. Apr. 2024169,76170,62155,61160,93160,936.822.804.853
05. Apr. 2024170,93175,05166,46169,76169,763.784.639.515
04. Apr. 2024168,25177,98164,76170,93170,933.838.707.037
03. Apr. 2024179,36179,36163,60168,25168,254.228.447.910
02. Apr. 2024187,96189,18174,69179,36179,363.606.860.875
01. Apr. 2024179,98188,10179,66187,96187,962.170.020.790
31. März 2024177,99184,93177,05179,98179,982.777.113.826
30. März 2024175,70178,67170,32177,99177,992.806.463.298
29. März 2024172,34176,90167,23175,70175,702.696.798.580
28. März 2024176,04177,74166,73172,34172,343.555.649.892
27. März 2024174,48180,95172,37176,04176,043.249.572.806
26. März 2024169,86179,44167,77174,48174,483.752.394.147
25. März 2024159,23172,67158,10169,86169,862.462.443.193
24. März 2024160,58164,67157,50159,23159,232.497.231.333
23. März 2024165,01166,89155,16160,58160,583.822.806.482
22. März 2024175,13178,63162,35164,99164,995.168.074.660
21. März 2024156,52176,51150,27175,13175,137.930.434.501
20. März 2024180,25182,30152,93156,52156,5210.733.367.908
19. März 2024185,71192,42178,98180,25180,2510.243.015.882
18. März 2024167,01187,64164,45185,71185,719.993.221.881
17. März 2024168,01181,50162,95167,01167,0110.829.963.609
16. März 2024162,34173,08151,93168,01168,0112.941.217.178
15. März 2024149,58163,46147,24162,34162,347.718.402.971
14. März 2024138,21152,02136,30149,58149,585.402.539.354
13. März 2024136,08141,66130,84138,21138,215.869.576.424
12. März 2024132,06137,13125,78136,09136,094.925.257.038
11. März 2024132,14135,85128,76132,06132,063.114.017.863
10. März 2024132,72136,47131,85132,14132,142.692.246.510
09. März 2024131,47139,10130,17132,72132,725.002.656.690
08. März 2024119,96136,36119,93131,47131,476.493.615.155
07. März 2024115,79124,05110,86119,96119,964.722.372.407
06. März 2024122,68131,19100,93115,80115,808.272.467.786
05. März 2024120,29124,31117,70122,72122,724.081.278.074
04. März 2024119,68121,82115,88120,32120,322.652.276.718
03. März 2024119,85121,21117,73119,59119,592.528.051.496
02. März 2024116,27127,25116,27119,86119,864.373.354.828
01. März 2024109,09124,01108,57116,34116,346.431.741.960
29. Feb. 202499,99108,9299,19108,92108,924.640.395.920
28. Feb. 2024101,30103,4497,6399,9899,982.512.632.154
27. Feb. 202495,62101,9392,54101,30101,302.151.469.804
26. Feb. 202496,1396,3194,2995,6295,62840.813.749
25. Feb. 202492,2796,6091,0196,1396,131.000.359.971
24. Feb. 202493,9295,1791,4892,2792,271.369.294.659
23. Feb. 202497,1598,5593,8993,9293,921.691.024.380
22. Feb. 2024100,33100,3392,9097,1697,162.076.515.831
21. Feb. 2024103,46103,9896,89100,33100,332.457.899.498
20. Feb. 2024104,02106,56103,07103,46103,461.761.965.335
19. Feb. 2024101,13105,7899,85104,02104,021.406.096.904
18. Feb. 2024102,48103,0798,47101,13101,131.271.799.599
17. Feb. 2024105,52106,17100,55102,48102,481.782.793.092
16. Feb. 2024109,01110,22103,77105,54105,542.294.189.174
15. Feb. 2024105,13110,38103,53109,00109,002.228.121.311
14. Feb. 2024103,95106,63101,25105,13105,132.530.229.175
13. Feb. 202499,55104,0396,20103,97103,972.460.785.748
12. Feb. 2024101,18102,5199,4699,5599,551.269.089.180
11. Feb. 202499,15102,6999,15101,19101,191.702.951.716
10. Feb. 202495,37101,0695,3799,1599,152.645.231.150
09. Feb. 202493,7397,3993,3095,3795,372.123.298.466
08. Feb. 202490,0493,9488,0093,7193,711.608.820.410
07. Feb. 202488,9690,9486,9490,0490,041.580.348.133
06. Feb. 202488,5791,7187,7788,9688,961.522.481.310
05. Feb. 202490,6591,1888,3288,5788,571.209.772.862
04. Feb. 202493,0293,5989,6590,6490,641.249.538.544
03. Feb. 202489,9794,1289,7093,0193,012.383.693.517
02. Feb. 202489,8090,0986,4089,9889,982.714.082.591
01. Feb. 202493,5694,5288,8989,8189,813.530.586.800
31. Jan. 202493,7597,9793,2793,5893,583.069.255.224
30. Jan. 202488,4893,9387,7893,7593,752.404.384.333
29. Jan. 202486,7091,4886,1088,4888,482.237.171.481
28. Jan. 202485,0486,9383,6286,6886,681.156.695.571
27. Jan. 202480,1186,1179,4685,0985,091.866.148.542
26. Jan. 202481,5582,1978,5980,1180,111.543.547.250
25. Jan. 202477,6382,0376,8281,5581,552.161.952.916
24. Jan. 202476,8778,8072,7777,6277,622.754.302.503
23. Jan. 202483,4684,0575,9476,8776,872.447.307.767
22. Jan. 202484,9185,9483,4183,4183,41821.688.981
21. Jan. 202485,6586,2382,9984,8984,891.104.534.953
20. Jan. 202486,6187,4580,3885,6485,642.412.820.344
19. Jan. 202493,7294,5684,8386,6186,612.467.005.729
18. Jan. 202489,7394,1989,2493,7593,752.958.176.496
17. Jan. 202486,2890,6586,2489,7489,741.660.675.924
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...