VanEck Vectors Solana A (VS0L)

VS0L
🏛️ Alemania →
9.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 8.65 8.69 8.49 8.65 0.0M
2021-12-29 8.79 8.84 8.46 8.63 0.0M
2021-12-28 9.50 9.53 8.97 9.06 0.0M
2021-12-27 9.84 10.06 9.72 10.03 0.0M
2021-12-23 8.78 9.01 8.78 8.93 0.0M
2021-12-22 9.20 9.33 9.00 9.14 0.0M
2021-12-21 8.92 9.03 8.77 8.83 0.0M
2021-12-20 8.69 8.76 8.39 8.47 0.1M
2021-12-17 8.88 9.03 8.33 8.87 0.1M
2021-12-16 8.91 9.31 8.90 9.15 0.0M
2021-12-15 8.26 8.35 7.84 7.94 0.0M
2021-12-14 7.67 8.03 7.59 7.84 0.0M
2021-12-13 8.14 8.36 7.74 7.74 0.0M
2021-12-10 8.79 9.10 8.39 8.50 0.1M
2021-12-09 9.44 9.44 9.07 9.22 0.0M
2021-12-08 9.47 9.73 9.14 9.43 0.1M
2021-12-07 10.00 10.14 9.79 9.80 0.0M
2021-12-06 9.23 9.45 8.72 9.45 0.2M
2021-12-03 11.54 11.80 10.89 11.17 0.1M
2021-12-02 11.17 11.46 11.00 11.21 0.1M
2021-12-01 10.75 11.35 10.68 11.26 0.1M
2021-11-30 9.99 10.77 9.85 10.72 0.2M
2021-11-29 10.08 10.50 10.00 10.39 0.1M
2021-11-26 9.87 9.87 9.10 9.57 0.1M
2021-11-25 10.33 10.84 10.15 10.69 0.0M
2021-11-24 10.84 10.97 10.40 10.49 0.0M
2021-11-23 10.66 10.89 10.56 10.81 0.0M
2021-11-22 10.85 11.20 10.70 11.20 0.2M
2021-11-19 9.85 10.71 9.84 10.67 0.1M
2021-11-18 10.57 10.57 9.54 9.54 0.1M
2021-11-17 10.75 10.98 10.42 10.68 0.1M
2021-11-16 11.22 11.33 10.71 11.15 0.1M
2021-11-15 11.85 12.10 11.75 11.92 0.1M
2021-11-12 11.30 11.40 10.90 10.91 0.0M
2021-11-11 12.10 12.10 11.64 11.73 0.0M
2021-11-10 11.76 12.07 11.52 12.02 0.0M
2021-11-09 11.98 12.10 11.58 11.69 0.1M
2021-11-08 11.98 12.35 11.80 12.19 0.1M
2021-11-05 11.87 11.88 11.29 11.41 0.0M
2021-11-04 11.66 11.91 11.45 11.64 0.1M
2021-11-03 11.16 11.41 10.89 11.00 0.0M
2021-11-02 9.86 10.22 9.84 10.14 0.1M
2021-11-01 10.26 10.29 9.78 9.81 0.1M
2021-10-29 9.63 9.82 9.45 9.82 0.0M
2021-10-28 9.15 9.67 9.03 9.60 0.0M
2021-10-27 9.67 9.67 8.92 9.23 0.0M
2021-10-26 10.07 10.22 9.80 10.00 0.1M
2021-10-25 10.05 10.57 9.97 10.52 0.2M
2021-10-22 9.77 10.30 9.71 10.18 0.1M
2021-10-21 8.81 9.34 8.71 8.71 0.1M
2021-10-20 7.55 8.18 7.54 8.18 0.2M
2021-10-19 7.59 7.69 7.49 7.54 0.1M
2021-10-18 7.76 7.84 7.56 7.60 0.1M
2021-10-15 7.86 7.97 7.64 7.68 0.0M
2021-10-14 7.30 7.52 7.29 7.45 0.0M
2021-10-13 7.12 7.17 7.05 7.10 0.0M
2021-10-12 6.96 7.06 6.73 6.95 0.0M
2021-10-11 7.36 7.46 7.16 7.20 0.0M
2021-10-08 7.55 8.19 7.55 8.08 0.1M
2021-10-07 7.50 7.82 7.48 7.58 0.0M
2021-10-06 7.62 7.87 7.38 7.81 0.0M
2021-10-05 8.13 8.25 7.94 7.96 0.0M
2021-10-04 8.05 8.35 7.91 8.08 0.0M
2021-10-01 6.87 7.69 6.84 7.64 0.0M
2021-09-30 6.74 6.77 6.54 6.74 0.0M
2021-09-29 6.72 6.72 6.61 6.61 0.0M
2021-09-28 6.59 6.59 6.37 6.37 0.0M
2021-09-27 6.72 7.12 6.67 6.98 0.0M
2021-09-24 6.91 7.02 6.26 6.60 0.0M
2021-09-23 7.15 7.32 6.95 7.06 0.0M
2021-09-22 6.33 6.80 6.16 6.80 0.0M
2021-09-21 6.74 6.85 6.62 6.62 0.0M