Premium
Grayscale Solana Trust SOL (QX) (GSOL)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.45 | -9.42307692308 | 26 | 27.21 | 21.14 | 59560 | 24.69427754 | CS |
| 4 | -10.0100005 | -29.8271762541 | 33.5600005 | 36.20000054 | 21.01 | 105967 | 26.66704357 | CS |
| 12 | -58.65000122 | -71.3503653887 | 82.20000122 | 88.00000131 | 17.60400026 | 51908 | 30.62647886 | CS |
| 26 | -60.75400126 | -72.065382843 | 84.30400126 | 109.45800163 | 17.60400026 | 25775 | 35.75149413 | CS |
| 52 | -6.65000045 | -22.0198687116 | 30.20000045 | 116.00000173 | 17.60400026 | 16944 | 42.50056854 | CS |
| 156 | 19.12999993 | 432.805421426 | 4.42000007 | 116.00000173 | 3.02000005 | 12485 | 39.81867305 | CS |
| 260 | 19.12999993 | 432.805421426 | 4.42000007 | 116.00000173 | 3.02000005 | 12485 | 39.81867305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735856700 | 23.55 | 1.2 | 5.37 | 24.6 | 25.76 | 22.72 | 124003 |
| 1735683960 | 22.35 | -2.7 | -10.77 | 25.2 | 26.58 | 21.14 | 69340 |
| 1735597740 | 25.0475 | -1.34 | -5.09 | 26.4 | 26.95 | 23.5 | 65683 |
| 1735338000 | 26.39 | 0.5 | 1.93 | 26.15 | 27 | 24.5 | 31870 |
| 1735252020 | 25.89 | -0.01 | -0.02 | 26 | 27.21 | 25.2 | 71345 |
| 1735078200 | 25.895 | 3.01 | 13.13 | 22.07 | 27.216 | 22.07 | 81249 |
| 1734992400 | 22.89 | 1.14 | 5.24 | 22 | 22.99 | 21.01 | 59410 |
| 1734733200 | 21.75 | -1.05 | -4.61 | 22.02 | 22.91 | 21.09 | 82602 |
| 1734646800 | 22.8 | -1.79 | -7.27 | 24.8 | 25.2 | 22.03 | 188107 |
| 1734560940 | 24.5875 | -1.41 | -5.43 | 26 | 26 | 24.49 | 97343 |
| 1734474360 | 26 | 0.4 | 1.58 | 25.58 | 26.2 | 24.37 | 134130 |
| 1734388140 | 25.596 | -2.24 | -8.04 | 27.85 | 27.86 | 24.98 | 229139 |
| 1734128940 | 27.835 | -1.12 | -3.85 | 28.75 | 29.5 | 27.25 | 80187 |
| 1734042480 | 28.95 | -0.55 | -1.86 | 29.84 | 29.84 | 28.1 | 103398 |
| 1733955900 | 29.5 | -0.8 | -2.64 | 30.99 | 33.509999 | 29.08 | 185632 |
| 1733869200 | 30.3 | 0.3 | 1.00 | 29.59 | 31.4 | 29.55 | 127091 |
| 1733782800 | 30 | -1.6 | -5.06 | 33.265 | 34.67 | 29.300853 | 186689 |
| 1733523600 | 31.6 | 1.25 | 4.10 | 32 | 32.352 | 26.2 | 270790 |
| 1733437500 | 30.354 | -1.43 | -4.49 | 33.56 | 36.2 | 30 | 300120 |
| 1733350980 | 31.78 | -1.81 | -5.40 | 33.41 | 35 | 30.24 | 239340 |
| 1733264700 | 33.594 | -0.41 | -1.20 | 32 | 36.596 | 31.21 | 78330 |
| 1733178180 | 34.002 | -2.42 | -6.64 | 34.8 | 36.422 | 30.55 | 108845 |
| 1732918200 | 36.42 | 2.52 | 7.43 | 34.49 | 40.2 | 33.002 | 118415 |
| 1732746540 | 33.9 | 5.28 | 18.43 | 29.01 | 35 | 29.01 | 113710 |
| 1732660140 | 28.624 | -3.38 | -10.55 | 32.976 | 32.976 | 26.36 | 138430 |
| 1732573560 | 32 | -4.26 | -11.76 | 38.002 | 38.4 | 30.702 | 119400 |
| 1732314000 | 36.2635 | -0.84 | -2.25 | 36.6 | 39.398 | 34.4 | 125580 |
| 1732227900 | 37.1 | 3.9 | 11.75 | 35.4 | 39.6 | 35.104 | 255970 |
| 1732141740 | 33.2 | -9.6 | -22.42 | 42.9 | 43.6 | 27.12 | 248960 |
| 1732054800 | 42.796 | -10.45 | -19.63 | 54.2 | 56.61 | 40 | 225705 |
| 1731968640 | 53.25 | 7.4 | 16.13 | 46.66 | 56.898 | 46.66 | 262680 |
| 1731709260 | 45.852 | 6.95 | 17.87 | 40.002 | 48 | 39.2 | 164825 |
| 1731622800 | 38.9 | 1.4 | 3.73 | 39.55 | 42.998 | 37.55 | 117325 |
| 1731536760 | 37.5 | 5.8 | 18.30 | 29.8 | 46 | 28.702 | 386535 |
| 1731450480 | 31.698 | 3.1 | 10.84 | 29.6 | 31.79 | 24.102 | 261420 |
| 1731363600 | 28.59758 | 10.4 | 57.13 | 20.71 | 29.796 | 18.245 | 384450 |
| 1731104400 | 18.2 | -7.49 | -29.16 | 24.3 | 28 | 17.604 | 540590 |
| 1731018540 | 25.69344 | -20.81 | -44.75 | 44.9 | 44.904 | 24.402 | 609200 |
| 1730931600 | 46.5 | -19.5 | -29.55 | 73.030001 | 78.000001 | 37 | 234415 |
| 1730845680 | 66 | -1.2 | -1.79 | 68.548001 | 71.366541 | 64.20002 | 34465 |
| 1730759160 | 67.200001 | -3.13 | -4.44 | 71.198001 | 71.198001 | 66.29 | 27585 |
| 1730496420 | 70.325461 | -2.88 | -3.93 | 73.798001 | 77.800001 | 70.002001 | 26755 |
| 1730409780 | 73.202001 | -4.8 | -6.15 | 77.700001 | 78.400001 | 72.000001 | 38655 |
| 1730323500 | 78.000001 | -4.15 | -5.05 | 82.190001 | 82.190001 | 76.400001 | 20620 |
| 1730237280 | 82.150001 | 1.65 | 2.05 | 83.398001 | 83.702001 | 81.600001 | 27900 |
| 1730150880 | 80.498001 | 0.81 | 1.01 | 83.002001 | 83.002001 | 78.220001 | 37670 |
| 1729891500 | 79.690541 | -3.62 | -4.35 | 81.002001 | 82.998001 | 76.806001 | 33725 |
| 1729805160 | 83.310901 | 6.31 | 8.20 | 77.002001 | 83.998001 | 77.002001 | 28565 |
| 1729718940 | 77.000001 | -2.95 | -3.69 | 80.398001 | 80.398001 | 74.000001 | 28135 |
| 1729632300 | 79.953401 | -0.92 | -1.14 | 80.798001 | 81.600001 | 79.600001 | 20905 |
| 1729545600 | 80.872001 | -1.13 | -1.38 | 84.000001 | 85.000001 | 79.002001 | 26295 |
| 1729286400 | 82.000001 | 3.64 | 4.65 | 81.200001 | 84.000001 | 79.000001 | 37770 |
| 1729200000 | 78.358001 | -3.84 | -4.68 | 81.600001 | 82.200001 | 77.600001 | 21565 |
| 1729113960 | 82.202001 | 0.66 | 0.81 | 81.600001 | 82.878001 | 80.800001 | 34900 |
| 1729027680 | 81.540001 | -3.76 | -4.41 | 86.200001 | 88.000001 | 78.002001 | 18345 |
| 1728941220 | 85.298001 | 1.85 | 2.21 | 84.430001 | 85.998001 | 84.230001 | 15465 |
| 1728681900 | 83.450001 | 4.45 | 5.63 | 84.998001 | 84.998001 | 81.004001 | 22845 |
| 1728595560 | 79.000001 | -1.23 | -1.54 | 82.200001 | 82.500001 | 76.820001 | 16590 |
| 1728508800 | 80.234981 | 2.25 | 2.89 | 77.980001 | 84.400001 | 77.724001 | 21610 |
| 1728422580 | 77.980001 | -4.85 | -5.85 | 84.298001 | 84.298001 | 77.002001 | 11975 |
| 1728336000 | 82.828001 | 3.63 | 4.58 | 80.002001 | 89.210001 | 80.000001 | 37105 |
| 1728077220 | 79.200001 | 2.18 | 2.83 | 75.000001 | 79.800001 | 73.802001 | 13445 |
| 1727990760 | 77.024001 | 3.42 | 4.65 | 70.400001 | 77.024001 | 70.200001 | 13410 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
