WisdomTree Physical Solana

SOLW
🏛️ Alemania →
27.16
Última Actualización: 2025-10-03
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
2024-12-30 24.48 24.64 24.36 24.44 0.0M
2024-12-27 23.70 24.68 23.30 23.30 0.0M
2024-12-23 23.28 23.70 22.98 23.20 0.0M
2024-12-20 23.97 24.33 22.37 24.26 0.1M
2024-12-19 26.92 26.92 25.81 26.06 0.0M
2024-12-18 27.28 27.65 27.12 27.31 0.0M
2024-12-17 27.19 28.71 27.19 28.54 0.0M
2024-12-16 28.06 28.06 26.99 27.45 0.0M
2024-12-13 28.44 28.63 27.88 28.01 0.0M
2024-12-12 28.99 29.43 28.86 29.19 0.0M
2024-12-11 27.64 29.14 27.64 28.97 0.0M
2024-12-10 27.03 27.50 25.96 26.07 0.0M
2024-12-09 29.08 29.08 27.90 28.15 0.0M
2024-12-06 29.96 30.11 28.99 29.87 0.0M
2024-12-05 29.33 30.83 29.33 29.86 0.0M
2024-12-04 29.73 29.95 28.71 28.71 0.0M
2024-12-03 28.43 28.73 26.90 28.14 0.0M
2024-12-02 28.71 29.00 27.78 28.53 0.0M
2024-11-29 29.72 30.85 29.72 30.36 0.0M
2024-11-28 29.75 29.87 29.20 29.39 0.0M
2024-11-27 28.96 30.25 28.80 29.87 0.2M
2024-11-26 29.43 29.50 27.22 29.04 0.1M
2024-11-25 31.97 32.43 29.53 30.29 0.3M
2024-11-22 32.57 33.07 32.12 32.49 0.2M
2024-11-21 30.30 31.49 29.81 31.38 0.0M
2024-11-20 29.44 30.23 29.00 29.00 0.0M
2024-11-19 30.26 30.98 29.67 29.93 0.0M
2024-11-18 29.95 31.03 29.71 30.17 0.1M
2024-11-15 26.18 26.78 25.92 26.29 0.0M
2024-11-14 27.17 27.90 25.96 26.53 0.0M
2024-11-13 25.57 27.17 25.42 26.65 0.0M
2024-11-12 27.42 28.21 25.36 26.03 0.1M
2024-11-11 25.58 27.49 25.56 27.16 0.0M
2024-11-08 24.43 25.08 24.19 24.29 0.0M
2024-11-07 23.05 23.62 22.76 23.62 0.0M
2024-11-06 22.09 23.17 22.08 22.76 0.0M
2024-11-05 19.62 20.26 19.50 20.23 0.0M
2024-11-04 19.65 19.89 19.27 19.55 0.0M
2024-11-01 20.06 21.01 20.00 20.16 0.0M
2024-10-31 21.06 21.25 20.43 20.56 0.0M
2024-10-30 21.80 21.83 21.03 21.12 0.0M
2024-10-29 21.71 22.21 21.71 22.11 0.0M
2024-10-28 21.37 21.69 21.00 21.13 0.0M
2024-10-25 21.23 21.46 20.79 21.24 0.0M
2024-10-24 20.98 21.50 20.72 21.39 0.0M
2024-10-23 20.31 20.68 20.05 20.27 0.0M
2024-10-22 20.43 20.63 19.78 20.49 0.0M
2024-10-21 20.45 20.69 19.66 19.82 0.0M
2024-10-18 18.59 18.88 18.42 18.74 0.0M
2024-10-17 18.43 18.49 18.21 18.40 0.0M
2024-10-16 18.68 18.87 18.51 18.82 0.0M
2024-10-15 18.66 19.07 18.23 18.57 0.0M
2024-10-14 18.11 19.05 18.08 18.96 0.0M
2024-10-11 16.89 17.35 16.89 17.12 0.0M
2024-10-10 16.67 16.76 16.42 16.44 0.0M
2024-10-09 17.12 17.20 16.78 16.92 0.1M
2024-10-08 17.68 17.68 16.94 16.94 0.0M
2024-10-07 17.98 18.21 17.52 18.04 0.0M
2024-10-04 16.48 17.08 16.48 17.02 0.0M
2024-10-03 16.85 16.85 15.90 15.94 0.0M
2024-10-02 17.55 17.62 16.95 17.50 0.0M
2024-10-01 18.53 18.65 17.32 17.74 0.0M
2024-09-30 18.41 18.64 18.03 18.26 0.0M
2024-09-27 18.56 19.00 18.40 18.89 0.0M
2024-09-26 17.62 18.39 17.62 18.39 0.0M
2024-09-25 17.52 17.91 17.47 17.80 0.0M
2024-09-24 17.24 17.48 16.91 17.09 0.0M
2024-09-23 17.13 17.26 16.74 17.04 0.0M
2024-09-20 17.76 17.86 17.09 17.29 0.1M
2024-09-19 16.33 16.78 16.17 16.69 0.0M
2024-09-18 15.55 15.55 14.91 15.02 0.0M
2024-09-17 15.41 15.92 15.41 15.92 0.0M
2024-09-16 15.47 15.57 15.29 15.37 0.0M
2024-09-13 15.91 16.20 15.66 16.20 0.0M
2024-09-12 16.11 16.18 16.00 16.04 0.0M
2024-09-11 15.54 15.77 15.38 15.58 0.0M
2024-09-10 15.87 16.32 15.87 16.16 0.2M
2024-09-09 15.33 15.44 15.12 15.24 0.0M
2024-09-06 15.45 15.81 15.00 15.12 0.0M
2024-09-05 15.67 15.88 15.45 15.45 0.0M
2024-09-04 15.40 15.72 15.18 15.68 0.0M
2024-09-03 15.94 15.96 15.40 15.40 0.0M
2024-09-02 15.92 15.92 15.11 15.81 0.1M
2024-08-30 16.51 16.55 15.79 15.79 0.0M
2024-08-29 17.21 17.39 17.02 17.31 0.0M
2024-08-28 17.27 17.77 16.86 16.86 0.1M
2024-08-27 18.71 19.06 18.17 18.17 0.2M
2024-08-26 18.54 18.96 18.24 18.43 0.0M
2024-08-23 17.06 17.08 16.65 16.87 0.0M
2024-08-22 16.72 16.95 16.72 16.76 0.0M
2024-08-21 16.81 16.91 16.38 16.46 0.0M
2024-08-20 17.21 17.39 16.70 16.71 0.0M
2024-08-19 16.96 16.99 16.62 16.99 0.0M
2024-08-16 17.07 17.18 16.26 16.26 0.0M
2024-08-15 16.79 17.25 16.74 17.25 0.0M
2024-08-14 17.21 18.08 17.13 17.13 0.0M
2024-08-13 17.20 17.46 17.10 17.29 0.0M
2024-08-12 17.07 17.87 16.80 17.33 0.0M
2024-08-09 19.02 19.02 17.76 18.04 0.0M
2024-08-08 18.38 19.07 18.13 18.96 0.1M
2024-08-07 18.09 18.54 17.34 17.54 0.0M
2024-08-06 16.52 17.22 15.94 17.22 0.1M
2024-08-05 14.79 15.90 12.82 15.53 0.0M
2024-08-02 19.35 19.81 18.35 18.74 0.0M
2024-08-01 20.75 20.75 19.61 19.75 0.0M
2024-07-31 22.03 22.19 21.69 21.70 0.0M
2024-07-30 21.75 22.16 21.50 21.80 0.0M
2024-07-29 23.00 23.18 22.33 22.33 0.0M
2024-07-26 21.17 21.82 21.17 21.79 0.0M
2024-07-25 20.60 20.60 19.84 20.41 0.0M
2024-07-24 20.81 21.89 20.81 21.47 0.0M
2024-07-23 21.15 21.57 20.75 21.18 0.0M
2024-07-22 21.65 21.80 21.17 21.68 0.0M
2024-07-19 19.09 20.23 19.09 19.96 0.0M
2024-07-18 18.98 19.27 18.72 18.72 0.0M
2024-07-17 19.23 19.48 18.90 19.13 0.0M
2024-07-16 18.33 19.00 18.07 18.87 0.0M
2024-07-15 18.12 18.30 17.94 18.13 0.0M
2024-07-12 16.59 16.59 15.94 16.41 0.0M
2024-07-11 16.90 17.27 16.73 16.73 0.0M
2024-07-10 17.44 17.44 16.93 16.93 0.0M
2024-07-09 17.19 17.19 16.75 16.80 0.0M
2024-07-08 16.01 16.94 15.93 16.74 0.0M
2024-07-05 15.35 16.16 14.60 16.03 0.0M
2024-07-04 16.37 16.42 15.82 16.20 0.0M
2024-07-03 18.05 18.05 17.11 17.18 0.0M
2024-07-02 17.87 18.34 17.78 18.08 0.0M
2024-07-01 17.94 18.04 17.74 17.94 0.0M
2024-06-28 17.86 17.86 17.05 17.18 0.0M
2024-06-27 16.66 18.19 16.50 17.83 0.0M
2024-06-26 16.71 17.02 16.57 16.64 0.0M
2024-06-25 16.44 16.95 16.19 16.95 0.0M
2024-06-24 15.17 15.69 14.69 15.47 0.0M
2024-06-21 16.08 16.12 15.74 15.91 0.0M
2024-06-20 16.56 17.00 16.20 16.24 0.0M
2024-06-19 17.10 17.10 16.47 16.47 0.0M
2024-06-18 16.50 16.67 16.00 16.31 0.0M
2024-06-17 17.73 17.76 17.20 17.22 0.0M
2024-06-14 17.93 18.02 17.53 17.61 0.0M
2024-06-13 18.13 18.17 17.75 17.75 0.0M
2024-06-12 18.30 19.37 18.04 19.03 0.0M
2024-06-11 18.43 18.96 18.26 18.26 0.0M
2024-06-10 19.19 19.53 18.92 19.53 0.0M
2024-06-07 20.55 20.64 20.16 20.16 0.0M
2024-06-06 20.47 20.89 20.47 20.80 0.0M
2024-06-05 20.74 20.86 20.55 20.86 0.0M
2024-06-04 19.64 19.80 19.49 19.77 0.0M
2024-06-03 19.73 20.10 19.50 19.55 0.0M
2024-05-31 19.94 20.26 19.54 19.61 0.0M
2024-05-30 19.91 20.17 19.83 20.13 0.0M
2024-05-29 20.62 20.62 20.05 20.20 0.0M
2024-05-28 19.72 20.54 19.70 20.00 0.0M
2024-05-27 19.54 20.20 19.54 20.19 0.0M
2024-05-24 19.97 20.08 19.37 19.93 0.0M
2024-05-23 21.26 21.32 20.25 20.56 0.0M
2024-05-22 21.66 21.66 21.20 21.56 0.0M
2024-05-21 21.70 21.90 21.07 21.11 0.0M
2024-05-20 21.00 21.27 20.98 21.13 0.0M
2024-05-17 20.00 20.30 20.00 20.30 0.0M
2024-05-16 19.12 19.55 18.90 19.10 0.0M
2024-05-15 17.19 18.23 17.13 17.98 0.0M
2024-05-14 17.60 17.80 17.13 17.13 0.0M
2024-05-13 17.04 17.86 17.04 17.61 0.0M
2024-05-10 18.56 18.63 17.63 17.69 0.0M
2024-05-09 17.44 17.60 17.00 17.60 0.0M
2024-05-08 17.79 17.85 17.26 17.52 0.1M
2024-05-07 18.60 19.10 18.40 18.59 0.0M
2024-05-06 17.79 19.18 17.79 18.34 0.0M
2024-05-03 16.80 17.16 16.48 16.95 0.0M
2024-05-02 15.81 16.88 15.78 16.88 0.0M
2024-04-30 16.36 16.43 15.41 15.47 0.0M
2024-04-29 16.37 16.48 16.15 16.36 0.0M
2024-04-26 17.28 17.52 17.07 17.19 0.0M
2024-04-25 17.70 17.73 17.00 17.46 0.1M
2024-04-24 19.09 19.28 18.52 18.52 0.0M
2024-04-23 18.78 19.44 18.63 19.23 0.0M
2024-04-22 18.65 19.01 18.63 18.72 0.0M
2024-04-19 17.58 17.72 17.27 17.72 0.0M
2024-04-18 15.87 17.00 15.67 16.93 0.0M
2024-04-17 16.77 17.09 15.71 15.71 0.0M
2024-04-16 16.71 16.82 15.71 15.90 0.0M
2024-04-15 18.75 18.88 17.53 17.53 0.1M
2024-04-12 21.11 21.11 20.25 20.33 0.0M
2024-04-11 20.99 21.10 20.56 20.80 0.0M
2024-04-10 20.46 20.50 19.50 20.22 0.0M
2024-04-09 21.02 21.02 20.23 20.30 0.0M
2024-04-08 21.15 21.89 20.97 21.49 0.0M
2024-04-05 20.84 21.24 20.10 20.89 0.0M
2024-04-04 21.78 22.44 21.78 22.19 0.0M
2024-04-03 22.76 22.77 22.23 22.29 0.0M
2024-04-02 22.31 22.31 20.80 21.50 0.0M
2024-03-28 22.61 22.61 22.01 22.31 0.0M
2024-03-27 22.38 22.81 21.56 21.80 0.0M
2024-03-26 23.22 23.36 22.60 23.30 0.0M
2024-03-25 22.26 23.29 22.20 22.92 0.0M
2024-03-22 21.37 21.55 20.29 20.39 0.0M
2024-03-21 22.11 22.84 22.05 22.29 0.0M
2024-03-20 20.63 20.89 19.85 19.85 0.0M
2024-03-19 21.48 21.60 19.95 21.39 0.2M
2024-03-18 23.73 24.95 23.34 24.06 0.0M
2024-03-15 20.87 22.56 19.53 21.59 0.3M
2024-03-14 20.01 21.24 19.79 20.02 0.1M
2024-03-13 17.86 19.12 17.73 18.88 0.0M
2024-03-12 17.89 17.89 17.36 17.44 0.0M
2024-03-11 17.44 17.85 17.42 17.42 0.0M
2024-03-08 17.08 17.75 16.79 17.01 0.0M
2024-03-07 16.60 17.56 16.47 17.15 0.0M
2024-03-06 15.77 15.99 15.07 15.44 0.0M
2024-03-05 15.65 17.05 15.22 16.25 0.1M
2024-03-04 15.38 15.98 15.38 15.88 0.0M
2024-03-01 15.68 16.08 15.22 15.37 0.0M
2024-02-29 15.33 15.92 15.15 15.40 0.1M
2024-02-28 13.11 13.56 12.76 13.45 0.0M
2024-02-27 13.21 13.28 12.54 12.69 0.0M
2024-02-26 12.23 12.48 11.89 12.48 0.0M
2024-02-23 12.09 12.20 11.71 11.74 0.0M
2024-02-22 12.36 12.65 12.32 12.38 0.0M
2024-02-21 12.49 12.51 11.80 11.86 0.1M
2024-02-20 13.07 13.11 12.16 12.66 0.0M
2024-02-19 13.42 13.60 13.25 13.44 0.0M
2024-02-16 13.30 13.30 12.85 12.94 0.0M
2024-02-15 13.81 14.03 13.67 13.67 0.0M
2024-02-14 13.55 14.12 13.55 14.00 0.0M
2024-02-13 13.49 13.71 13.08 13.08 0.0M
2024-02-12 12.61 12.92 12.30 12.92 0.0M
2024-02-09 12.47 12.68 12.47 12.50 0.0M
2024-02-08 11.99 12.48 11.99 12.37 0.0M
2024-02-07 11.38 11.47 11.25 11.47 0.0M
2024-02-06 11.35 11.38 11.05 11.38 0.0M
2024-02-05 11.62 11.72 11.37 11.37 0.0M
2024-02-02 11.87 12.03 11.71 11.95 0.0M
2024-02-01 11.28 11.46 11.21 11.21 0.0M
2024-01-31 12.06 12.06 11.58 11.93 0.0M
2024-01-30 12.20 12.67 12.17 12.40 0.1M
2024-01-29 11.45 12.09 11.39 12.09 0.1M
2024-01-26 10.33 11.05 10.33 11.05 0.0M
2024-01-25 10.33 10.46 10.18 10.25 0.0M
2024-01-24 10.26 10.33 10.11 10.23 0.0M
2024-01-23 9.53 9.74 9.17 9.68 0.0M
2024-01-22 10.44 10.46 10.12 10.12 0.0M
2024-01-19 11.04 11.28 10.70 10.73 0.0M
2024-01-18 11.83 11.85 11.28 11.28 0.0M
2024-01-17 11.40 12.00 11.40 11.53 0.0M
2024-01-16 11.43 11.49 11.09 11.27 0.0M
2024-01-15 11.07 11.13 10.86 10.93 0.0M
2024-01-12 11.52 11.54 10.41 10.41 0.0M
2024-01-11 11.67 12.43 11.54 11.54 0.0M
2024-01-10 11.42 11.42 10.82 11.02 0.0M
2024-01-09 11.95 11.95 11.57 11.58 0.0M
2024-01-08 10.51 11.06 10.40 10.91 0.0M
2024-01-05 11.87 11.87 11.23 11.23 0.0M
2024-01-04 11.62 12.16 11.31 11.90 0.0M
2024-01-03 12.53 12.73 11.34 11.66 0.0M
2024-01-02 13.39 13.59 12.70 12.77 0.1M