Cotações Históricas SOLUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 183,06 | 11,15 | 6,49% | 171,78 | 184,05 | 171,78 | 35.530,00 |
25 Jul 2024 | 171,91 | -6,14 | -3,45% | 178,16 | 179,55 | 165,38 | 44.440,00 |
24 Jul 2024 | 178,05 | 5,42 | 3,14% | 173,10 | 182,53 | 171,00 | 37.857,00 |
23 Jul 2024 | 172,63 | -6,33 | -3,54% | 178,79 | 180,46 | 170,43 | 38.653,00 |
22 Jul 2024 | 178,96 | -5,64 | -3,06% | 184,21 | 184,98 | 176,74 | 20.149,00 |
21 Jul 2024 | 184,60 | 10,89 | 6,27% | 174,00 | 185,15 | 170,34 | 21.203,00 |
20 Jul 2024 | 173,71 | 4,58 | 2,71% | 169,02 | 175,16 | 167,34 | 15.090,00 |
19 Jul 2024 | 169,13 | 9,99 | 6,28% | 159,22 | 172,44 | 156,20 | 31.594,00 |
18 Jul 2024 | 159,14 | 3,69 | 2,37% | 155,96 | 161,59 | 155,28 | 12.900,00 |
17 Jul 2024 | 155,45 | -5,06 | -3,15% | 160,38 | 163,76 | 154,72 | 18.563,00 |
16 Jul 2024 | 160,51 | 0,780 | 0,49% | 159,35 | 162,62 | 152,58 | 24.892,00 |
15 Jul 2024 | 159,73 | 12,39 | 8,41% | 147,95 | 159,93 | 147,01 | 19.895,00 |
14 Jul 2024 | 147,34 | 5,39 | 3,80% | 142,22 | 148,53 | 142,21 | 15.827,00 |
13 Jul 2024 | 141,95 | 2,49 | 1,79% | 139,09 | 143,59 | 137,95 | 8.992,00 |
12 Jul 2024 | 139,46 | 3,65 | 2,69% | 136,39 | 140,56 | 133,93 | 23.462,00 |
11 Jul 2024 | 135,81 | -6,18 | -4,35% | 141,74 | 145,99 | 135,65 | 22.702,00 |
10 Jul 2024 | 141,99 | 0,540 | 0,38% | 141,26 | 146,16 | 138,64 | 27.022,00 |
09 Jul 2024 | 141,45 | 1,83 | 1,31% | 139,05 | 144,26 | 136,47 | 29.760,00 |
08 Jul 2024 | 139,62 | 8,32 | 6,34% | 132,01 | 142,01 | 127,80 | 58.885,00 |
07 Jul 2024 | 131,30 | -11,95 | -8,34% | 142,98 | 143,00 | 131,28 | 17.933,00 |
06 Jul 2024 | 143,25 | 8,90 | 6,62% | 134,24 | 144,33 | 132,36 | 29.979,00 |
05 Jul 2024 | 134,35 | 7,02 | 5,51% | 127,92 | 136,61 | 120,85 | 69.140,00 |
04 Jul 2024 | 127,33 | -13,56 | -9,62% | 141,23 | 142,75 | 127,24 | 54.018,00 |
03 Jul 2024 | 140,89 | -13,01 | -8,45% | 153,95 | 154,38 | 139,07 | 37.573,00 |
02 Jul 2024 | 153,90 | 7,16 | 4,88% | 146,44 | 155,02 | 146,22 | 23.040,00 |
01 Jul 2024 | 146,74 | 0,050 | 0,03% | 146,51 | 149,33 | 145,87 | 16.566,00 |
30 Jun 2024 | 146,69 | 6,40 | 4,56% | 140,20 | 147,65 | 137,14 | 16.735,00 |
29 Jun 2024 | 140,29 | 0,330 | 0,24% | 140,28 | 143,21 | 139,00 | 14.373,00 |
28 Jun 2024 | 139,96 | -9,76 | -6,52% | 149,57 | 150,79 | 139,01 | 27.313,00 |
27 Jun 2024 | 149,72 | 13,14 | 9,62% | 136,72 | 151,20 | 135,25 | 28.358,00 |
26 Jun 2024 | 136,58 | 0,030 | 0,02% | 136,44 | 140,41 | 134,83 | 11.488,00 |
25 Jun 2024 | 136,55 | 4,11 | 3,10% | 132,34 | 139,92 | 131,26 | 25.440,00 |
24 Jun 2024 | 132,44 | 3,86 | 3,00% | 128,61 | 132,58 | 121,87 | 39.264,00 |
23 Jun 2024 | 128,58 | -5,13 | -3,84% | 133,65 | 135,07 | 128,22 | 9.919,00 |
22 Jun 2024 | 133,71 | -0,900 | -0,67% | 134,48 | 136,73 | 133,05 | 7.237,00 |
21 Jun 2024 | 134,61 | 0,920 | 0,69% | 133,63 | 135,37 | 128,73 | 25.270,00 |
20 Jun 2024 | 133,69 | -1,91 | -1,41% | 135,02 | 141,28 | 131,93 | 23.959,00 |
19 Jun 2024 | 135,60 | -2,09 | -1,52% | 136,97 | 141,91 | 134,52 | 22.972,00 |
18 Jun 2024 | 137,69 | -5,72 | -3,99% | 143,65 | 143,72 | 127,75 | 37.915,00 |
17 Jun 2024 | 143,41 | -7,81 | -5,16% | 151,28 | 151,76 | 139,85 | 15.968,00 |
16 Jun 2024 | 151,22 | 5,74 | 3,95% | 145,27 | 151,38 | 143,21 | 9.794,00 |
15 Jun 2024 | 145,48 | 2,22 | 1,55% | 143,31 | 145,78 | 142,99 | 7.876,00 |
14 Jun 2024 | 143,26 | -4,11 | -2,79% | 147,91 | 148,96 | 139,68 | 21.208,00 |
13 Jun 2024 | 147,37 | -7,80 | -5,03% | 154,74 | 155,03 | 146,05 | 18.523,00 |
12 Jun 2024 | 155,17 | 5,67 | 3,79% | 149,54 | 161,70 | 145,50 | 66.971,00 |
11 Jun 2024 | 149,50 | -9,28 | -5,84% | 159,26 | 159,68 | 145,16 | 20.088,00 |
10 Jun 2024 | 158,78 | -3,35 | -2,07% | 162,04 | 163,20 | 157,49 | 43.496,00 |
09 Jun 2024 | 162,13 | 3,89 | 2,46% | 157,94 | 163,01 | 156,57 | 4.941,00 |
08 Jun 2024 | 158,24 | -4,27 | -2,63% | 162,30 | 163,76 | 157,39 | 3.971,00 |
07 Jun 2024 | 162,51 | -7,58 | -4,46% | 170,08 | 172,90 | 154,73 | 65.970,00 |
06 Jun 2024 | 170,09 | -3,63 | -2,09% | 173,45 | 174,35 | 167,62 | 12.428,00 |
05 Jun 2024 | 173,72 | 1,93 | 1,12% | 171,78 | 175,57 | 171,17 | 40.077,00 |
04 Jun 2024 | 171,79 | 6,88 | 4,17% | 165,19 | 171,88 | 164,38 | 51.601,00 |
03 Jun 2024 | 164,91 | 1,71 | 1,05% | 162,94 | 167,26 | 161,81 | 55.442,00 |
02 Jun 2024 | 163,20 | -2,61 | -1,57% | 166,03 | 167,05 | 161,37 | 3.869,00 |
01 Jun 2024 | 165,81 | 0,00 | 0,00% | 165,83 | 167,91 | 165,73 | 2.498,00 |
31 Mai 2024 | 165,81 | -1,19 | -0,71% | 166,87 | 170,91 | 164,00 | 19.000,00 |
30 Mai 2024 | 167,00 | -1,27 | -0,75% | 168,28 | 172,55 | 163,66 | 36.529,00 |
29 Mai 2024 | 168,27 | -0,530 | -0,31% | 168,99 | 173,86 | 167,21 | 17.150,00 |
28 Mai 2024 | 168,80 | -1,25 | -0,74% | 169,98 | 173,26 | 164,97 | 52.439,00 |
27 Mai 2024 | 170,05 | 6,69 | 4,10% | 163,66 | 172,27 | 163,23 | 17.588,00 |
26 Mai 2024 | 163,36 | -5,04 | -2,99% | 168,06 | 168,17 | 161,00 | 13.868,00 |
25 Mai 2024 | 168,40 | 0,580 | 0,35% | 167,61 | 170,53 | 165,96 | 17.495,00 |
24 Mai 2024 | 167,82 | -8,44 | -4,79% | 175,38 | 175,88 | 162,55 | 45.475,00 |
23 Mai 2024 | 176,26 | -0,680 | -0,38% | 177,31 | 181,00 | 165,72 | 30.919,00 |
22 Mai 2024 | 176,94 | -1,27 | -0,71% | 178,47 | 183,49 | 175,01 | 27.212,00 |
21 Mai 2024 | 178,21 | -8,65 | -4,63% | 186,32 | 188,97 | 174,36 | 57.039,00 |
20 Mai 2024 | 186,86 | 16,83 | 9,90% | 170,33 | 188,18 | 167,82 | 47.007,00 |
19 Mai 2024 | 170,03 | -2,46 | -1,43% | 172,39 | 175,35 | 165,93 | 30.518,00 |
18 Mai 2024 | 172,49 | 3,10 | 1,83% | 169,14 | 176,00 | 168,81 | 17.685,00 |
17 Mai 2024 | 169,39 | 10,19 | 6,40% | 159,61 | 172,00 | 159,45 | 43.936,00 |
16 Mai 2024 | 159,20 | 0,790 | 0,50% | 158,21 | 164,74 | 156,56 | 69.218,00 |
15 Mai 2024 | 158,41 | 16,32 | 11,49% | 142,11 | 158,79 | 141,27 | 78.584,00 |
14 Mai 2024 | 142,09 | -5,25 | -3,56% | 147,12 | 148,90 | 141,89 | 34.404,00 |
13 Mai 2024 | 147,34 | 3,79 | 2,64% | 143,57 | 150,82 | 137,97 | 86.427,00 |
12 Mai 2024 | 143,55 | -1,63 | -1,12% | 145,64 | 147,94 | 142,53 | 4.856,00 |
11 Mai 2024 | 145,18 | -0,900 | -0,62% | 146,30 | 147,67 | 143,18 | 7.380,00 |
10 Mai 2024 | 146,08 | -6,72 | -4,40% | 152,67 | 155,68 | 144,54 | 76.028,00 |
09 Mai 2024 | 152,80 | 10,45 | 7,34% | 142,06 | 153,39 | 140,52 | 47.763,00 |
08 Mai 2024 | 142,35 | -5,81 | -3,92% | 148,30 | 149,90 | 139,97 | 31.382,00 |
07 Mai 2024 | 148,16 | -4,65 | -3,04% | 153,13 | 159,17 | 147,82 | 44.507,00 |
06 Mai 2024 | 152,81 | 7,02 | 4,82% | 146,10 | 156,89 | 145,46 | 29.442,00 |
05 Mai 2024 | 145,79 | -0,360 | -0,25% | 146,41 | 147,99 | 143,21 | 20.988,00 |
04 Mai 2024 | 146,15 | 2,47 | 1,72% | 143,67 | 149,10 | 142,26 | 45.204,00 |
03 Mai 2024 | 143,68 | 5,71 | 4,14% | 137,79 | 144,95 | 135,88 | 83.570,00 |
02 Mai 2024 | 137,97 | 3,17 | 2,35% | 134,53 | 140,83 | 128,28 | 69.480,00 |
01 Mai 2024 | 134,80 | 7,88 | 6,21% | 126,81 | 135,93 | 118,81 | 27.267,00 |
30 Abr 2024 | 126,92 | -10,87 | -7,89% | 137,41 | 139,76 | 118,04 | 20.475,00 |
29 Abr 2024 | 137,79 | 0,140 | 0,10% | 138,26 | 138,87 | 133,27 | 9.227,00 |
28 Abr 2024 | 137,65 | -3,68 | -2,60% | 141,37 | 144,68 | 137,13 | 15.673,00 |
27 Abr 2024 | 141,33 | 2,21 | 1,59% | 139,49 | 143,05 | 134,32 | 11.159,00 |