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 | -6.278 | -22.6806358382 | 27.68 | 29.44 | 20.77 | 193576 | 23.73382515 | CS |
| 4 | -2.898 | -11.9259259259 | 24.3 | 32.94 | 20.77 | 183675 | 25.64123999 | CS |
| 12 | -18.6000006 | -46.4976759187 | 40.0020006 | 56.89800085 | 20.77 | 116539 | 26.73288535 | CS |
| 26 | -70.79800137 | -76.787419 | 92.20000137 | 93.40000139 | 17.60400026 | 57045 | 28.81682473 | CS |
| 52 | -10.52780048 | -32.9717076892 | 31.92980048 | 116.00000173 | 17.60400026 | 32466 | 34.31965002 | CS |
| 156 | 16.98199993 | 384.208137128 | 4.42000007 | 116.00000173 | 3.02000005 | 21644 | 33.32041015 | CS |
| 260 | 16.98199993 | 384.208137128 | 4.42000007 | 116.00000173 | 3.02000005 | 21644 | 33.32041015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 21.402 | -0.07 | -0.32 | 22.42 | 24 | 20.77 | 176073 |
| 1738880400 | 21.47 | -0.78 | -3.51 | 22 | 23.38 | 20.81 | 154720 |
| 1738794000 | 22.25 | -1.03 | -4.42 | 23.02 | 24.22 | 21.4 | 160713 |
| 1738708080 | 23.28 | -1.32 | -5.37 | 25 | 26.25 | 22.13 | 219895 |
| 1738621740 | 24.6 | -2.43 | -8.99 | 24.11 | 26.58 | 21.56 | 303394 |
| 1738362000 | 27.03 | -0.62 | -2.24 | 27.68 | 29.44 | 26.9 | 129159 |
| 1738276080 | 27.65 | 3.51 | 14.54 | 24.67 | 29.9 | 24.365 | 143775 |
| 1738189740 | 24.14 | 0.78 | 3.34 | 23.4 | 26.2 | 23.4 | 62981 |
| 1738103280 | 23.36 | -1.58 | -6.34 | 24.95 | 26.92 | 23.1 | 111788 |
| 1738016820 | 24.94 | -5.48 | -18.01 | 29.5 | 29.8 | 24.445 | 277351 |
| 1737757440 | 30.42 | 0.92 | 3.12 | 31.5 | 32.939999 | 29.5 | 166679 |
| 1737671220 | 29.5 | 0.43 | 1.48 | 29.03 | 31.45 | 28.01 | 150926 |
| 1737584640 | 29.07 | 1.03 | 3.67 | 29.2 | 31.69 | 27.51 | 246474 |
| 1737498540 | 28.04 | 1.82 | 6.94 | 28.02 | 31.8099 | 27.15 | 540099 |
| 1737152880 | 26.22 | 1.02 | 4.05 | 25.42 | 27.55 | 25.1 | 290793 |
| 1737066420 | 25.2 | 1.6 | 6.78 | 23.6 | 25.2 | 22.5 | 67412 |
| 1736979720 | 23.6 | 2.58 | 12.25 | 21.5 | 25.09 | 21.5 | 145487 |
| 1736893380 | 21.025 | -0.05 | -0.21 | 21.55 | 21.8 | 20.95 | 78295 |
| 1736806800 | 21.07 | -1.83 | -7.99 | 22.55 | 22.6 | 20.965 | 131555 |
| 1736547720 | 22.9 | -1.29 | -5.31 | 24.3 | 25.88 | 22.55 | 108331 |
| 1736375340 | 24.185 | -1 | -3.95 | 25.37 | 25.55 | 23.11 | 50246 |
| 1736288940 | 25.18 | -0.69 | -2.67 | 25.89 | 26.43 | 23.5 | 103180 |
| 1736202360 | 25.87 | 0.42 | 1.65 | 25.5 | 28.27 | 24.77 | 185938 |
| 1735942980 | 25.45 | 1.9 | 8.07 | 23.6 | 25.5 | 23.6 | 109005 |
| 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 | 123395 |
| 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 |
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
