Advertisement
Data Historis
SOLUSD - Solana / US Dollar
232.58
-0.99% -2.3 pips
232.58
-0.99% -2.3 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 00:00 | 234.89 | 237.135 | 227.35 | 232.58 | -2.3 | -0.99% |
| Oct 02, 2025 00:00 | 222.16 | 235.07 | 219.64 | 234.79 | +12.6 | +5.38% |
| Oct 01, 2025 00:00 | 208.75 | 222.99 | 206.32 | 222.73 | +14.0 | +6.28% |
| Sep 30, 2025 00:00 | 213.02 | 213.83 | 204.25 | 208.661 | -4.4 | -2.09% |
| Sep 29, 2025 00:00 | 210.89 | 214.89 | 204.73 | 212.9 | +2.0 | +0.94% |
| Sep 28, 2025 00:00 | 203.538 | 211.04 | 198.04 | 210.87 | +7.3 | +3.48% |
| Sep 27, 2025 00:00 | 205.15 | 205.56 | 200 | 203.56 | -1.6 | -0.78% |
| Sep 26, 2025 00:00 | 192.82 | 205.62 | 190.82 | 205.208 | +12.4 | +6.04% |
| Sep 25, 2025 00:00 | 211.73 | 212.53 | 191.3 | 192.414 | -19.3 | -10.04% |
| Sep 24, 2025 00:00 | 213.26 | 216.49 | 204.94 | 211.7 | -1.6 | -0.74% |
| Sep 23, 2025 00:00 | 220.52 | 221.815 | 212.46 | 213.48 | -7.0 | -3.30% |
| Sep 22, 2025 00:00 | 236.25 | 237.08 | 212.81 | 220.62 | -15.6 | -7.08% |
| Sep 21, 2025 00:00 | 239.53 | 241.93 | 235.25 | 236.46 | -3.1 | -1.30% |
| Sep 20, 2025 00:00 | 238.53 | 241.33 | 236.97 | 239.64 | +1.1 | +0.46% |
| Sep 19, 2025 00:00 | 247.62 | 248.634 | 235.18 | 238.66 | -9.0 | -3.75% |
| Sep 18, 2025 00:00 | 244.88 | 253.61 | 242.63 | 247.71 | +2.8 | +1.14% |
| Sep 17, 2025 00:00 | 236.98 | 247.45 | 232.13 | 244.79 | +7.8 | +3.19% |
| Sep 16, 2025 00:00 | 234.32 | 241 | 230.79 | 236.92 | +2.6 | +1.10% |
| Sep 15, 2025 00:00 | 239.8 | 244.09 | 230.18 | 234.383 | -5.4 | -2.31% |
| Sep 14, 2025 00:00 | 242.5 | 250.05 | 239.25 | 240.2 | -2.3 | -0.96% |
| Sep 13, 2025 00:00 | 242.18 | 244.34 | 235.11 | 242.61 | +0.4 | +0.18% |
| Sep 12, 2025 00:00 | 228.74 | 244.31 | 228.207 | 242.39 | +13.7 | +5.63% |
| Sep 11, 2025 00:00 | 224.07 | 229.05 | 221.71 | 228.7 | +4.6 | +2.02% |
| Sep 10, 2025 00:00 | 217.24 | 225.98 | 214.64 | 224.05 | +6.8 | +3.04% |
| Sep 09, 2025 00:00 | 214.15 | 219.77 | 210.81 | 217.26 | +3.1 | +1.43% |
| Sep 08, 2025 00:00 | 206.43 | 217.17 | 205.56 | 214.2 | +7.8 | +3.63% |
| Sep 07, 2025 00:00 | 200.21 | 207.95 | 200.13 | 206.38 | +6.2 | +2.99% |
| Sep 06, 2025 00:00 | 203.44 | 204.662 | 199.292 | 200.27 | -3.2 | -1.58% |
| Sep 05, 2025 00:00 | 202.34 | 210.07 | 201.0 | 203.392 | +1.1 | +0.52% |
| Sep 04, 2025 00:00 | 210.73 | 212.011 | 201.81 | 202.269 | -8.5 | -4.18% |
| Sep 03, 2025 00:00 | 209.53 | 213.55 | 207.43 | 210.78 | +1.3 | +0.59% |
| Sep 02, 2025 00:00 | 197.31 | 209.713 | 196.74 | 209.62 | +12.3 | +5.87% |
| Sep 01, 2025 00:00 | 200.71 | 204.591 | 194.1 | 197.32 | -3.4 | -1.72% |
| Aug 31, 2025 00:00 | 202.73 | 206.67 | 200.29 | 200.59 | -2.1 | -1.07% |
| Aug 30, 2025 00:00 | 205.1 | 207.046 | 197.45 | 202.741 | -2.4 | -1.16% |
| Aug 29, 2025 00:00 | 214.45 | 218.0 | 199.84 | 205.07 | -9.4 | -4.57% |
| Aug 28, 2025 00:00 | 202.93 | 217.0 | 201.65 | 214.33 | +11.4 | +5.32% |
| Aug 27, 2025 00:00 | 195.86 | 212.09 | 193.77 | 202.62 | +6.8 | +3.34% |
| Aug 26, 2025 00:00 | 187.21 | 198.1 | 185.61 | 195.83 | +8.6 | +4.40% |
| Aug 25, 2025 00:00 | 205.96 | 213.619 | 185.41 | 187.08 | -18.9 | -10.09% |
| Aug 24, 2025 00:00 | 204.07 | 211.982 | 201.02 | 205.85 | +1.8 | +0.86% |
| Aug 23, 2025 00:00 | 200.598 | 208.43 | 195.209 | 204.03 | +3.4 | +1.68% |
| Aug 22, 2025 00:00 | 180.26 | 203.99 | 177.24 | 200.61 | +20.4 | +10.14% |
| Aug 21, 2025 00:00 | 187.98 | 190.103 | 179.35 | 180.24 | -7.7 | -4.29% |
| Aug 20, 2025 00:00 | 176.21 | 188.05 | 176.03 | 187.94 | +11.7 | +6.24% |
| Aug 19, 2025 00:00 | 182.94 | 185.95 | 175.62 | 176.13 | -6.8 | -3.87% |
| Aug 18, 2025 00:00 | 191.01 | 191.45 | 180.05 | 182.993 | -8.0 | -4.38% |
| Aug 17, 2025 00:00 | 189.72 | 195.947 | 187.38 | 191.09 | +1.4 | +0.72% |
| Aug 16, 2025 00:00 | 185.83 | 190.15 | 185.31 | 189.69 | +3.9 | +2.03% |
| Aug 15, 2025 00:00 | 192.51 | 198.216 | 182.63 | 185.81 | -6.7 | -3.61% |
| Aug 14, 2025 00:00 | 201.6 | 210.0 | 185.52 | 192.52 | -9.1 | -4.72% |
| Aug 13, 2025 00:00 | 191.7 | 204.94 | 191.41 | 201.34 | +9.6 | +4.79% |
| Aug 12, 2025 00:00 | 174.85 | 193.75 | 173.63 | 191.78 | +16.9 | +8.83% |
| Aug 11, 2025 00:00 | 182.71 | 186.78 | 173.34 | 174.88 | -7.8 | -4.48% |
| Aug 10, 2025 00:00 | 179.99 | 186.18 | 177.0 | 182.8 | +2.8 | +1.54% |
| Aug 09, 2025 00:00 | 176.82 | 183.46 | 176.62 | 179.98 | +3.2 | +1.76% |
| Aug 08, 2025 00:00 | 175.403 | 179.69 | 173.43 | 176.76 | +1.4 | +0.77% |
| Aug 07, 2025 00:00 | 168.14 | 175.553 | 166.59 | 175.49 | +7.4 | +4.19% |
| Aug 06, 2025 00:00 | 164.07 | 169.99 | 161.15 | 168.17 | +4.1 | +2.44% |
| Aug 05, 2025 00:00 | 169.55 | 171.7 | 161.26 | 164.16 | -5.4 | -3.28% |
| Aug 04, 2025 00:00 | 162.02 | 169.84 | 161.263 | 169.61 | +7.6 | +4.47% |
| Aug 03, 2025 00:00 | 158.46 | 163.169 | 156.27 | 162.03 | +3.6 | +2.20% |
| Aug 02, 2025 00:00 | 162.64 | 165.227 | 155.75 | 158.51 | -4.1 | -2.61% |
| Aug 01, 2025 00:00 | 172.21 | 172.28 | 159.11 | 162.76 | -9.5 | -5.81% |
| Jul 31, 2025 00:00 | 177.74 | 182.69 | 171.41 | 172.1 | -5.6 | -3.28% |
| Jul 30, 2025 00:00 | 181.46 | 182.53 | 170.02 | 177.71 | -3.8 | -2.11% |
| Jul 29, 2025 00:00 | 183.14 | 186.7 | 178.19 | 181.432 | -1.7 | -0.94% |
| Jul 28, 2025 00:00 | 188.72 | 195.37 | 182.184 | 182.74 | -6.0 | -3.27% |
| Jul 27, 2025 00:00 | 184.9 | 190.765 | 184.57 | 188.634 | +3.7 | +1.98% |
| Jul 26, 2025 00:00 | 186.8 | 189.8 | 184.37 | 184.82 | -2.0 | -1.07% |
| Jul 25, 2025 00:00 | 182.97 | 186.99 | 175.73 | 186.79 | +3.8 | +2.05% |
| Jul 24, 2025 00:00 | 189.5 | 192.06 | 179.24 | 182.8 | -6.7 | -3.67% |
| Jul 23, 2025 00:00 | 205.77 | 205.88 | 184.0 | 189.37 | -16.4 | -8.66% |
| Jul 22, 2025 00:00 | 195.82 | 206.42 | 193.82 | 205.85 | +10.0 | +4.87% |
| Jul 21, 2025 00:00 | 181.54 | 199.48 | 178.36 | 195.68 | +14.1 | +7.23% |
| Jul 20, 2025 00:00 | 177.05 | 183.72 | 176.4 | 181.55 | +4.5 | +2.48% |
| Jul 19, 2025 00:00 | 177.35 | 178.74 | 174.09 | 177.01 | -0.3 | -0.19% |
| Jul 18, 2025 00:00 | 176.0 | 184.79 | 173.3 | 177.32 | +1.3 | +0.74% |
| Jul 17, 2025 00:00 | 173.71 | 178.25 | 168.8 | 175.92 | +2.2 | +1.26% |
| Jul 16, 2025 00:00 | 164.01 | 176.1 | 161.53 | 173.73 | +9.7 | +5.59% |
| Jul 15, 2025 00:00 | 162.26 | 164.29 | 157.13 | 163.99 | +1.7 | +1.05% |
| Jul 14, 2025 00:00 | 161.22 | 168.69 | 160.69 | 162.35 | +1.1 | +0.70% |
| Jul 13, 2025 00:00 | 160.76 | 164.23 | 159.683 | 161.09 | +0.3 | +0.20% |
| Jul 12, 2025 00:00 | 162.96 | 163.982 | 157.77 | 160.71 | -2.3 | -1.40% |
| Jul 11, 2025 00:00 | 164.35 | 168.23 | 159.63 | 162.99 | -1.4 | -0.83% |
| Jul 10, 2025 00:00 | 157.1 | 165.411 | 155.71 | 164.22 | +7.1 | +4.34% |
| Jul 09, 2025 00:00 | 151.72 | 157.99 | 150.568 | 157.24 | +5.5 | +3.51% |
| Jul 08, 2025 00:00 | 148.91 | 152.89 | 147.81 | 151.76 | +2.9 | +1.88% |
| Jul 07, 2025 00:00 | 151.9 | 153.61 | 147.7 | 148.9 | -3.0 | -2.01% |
| Jul 06, 2025 00:00 | 147.61 | 153.9 | 146.82 | 151.84 | +4.2 | +2.79% |
| Jul 05, 2025 00:00 | 147.743 | 148.71 | 145.95 | 147.63 | -0.1 | -0.08% |
| Jul 04, 2025 00:00 | 152.39 | 153.92 | 144.5 | 147.72 | -4.7 | -3.16% |
| Jul 03, 2025 00:00 | 152.35 | 156.43 | 149.94 | 152.44 | +0.1 | +0.06% |
| Jul 02, 2025 00:00 | 146.91 | 154.53 | 145.86 | 152.26 | +5.4 | +3.51% |
| Jul 01, 2025 00:00 | 154.87 | 155.69 | 144.74 | 146.95 | -7.9 | -5.39% |
| Jun 30, 2025 00:00 | 153.34 | 163.9 | 149.48 | 154.9 | +1.6 | +1.01% |
| Jun 29, 2025 00:00 | 150.82 | 154.8 | 149.44 | 153.42 | +2.6 | +1.69% |
| Jun 28, 2025 00:00 | 142.18 | 152.735 | 141.2 | 150.8 | +8.6 | +5.72% |
| Jun 27, 2025 00:00 | 139.31 | 144.91 | 137.21 | 142.19 | +2.9 | +2.03% |
| Jun 26, 2025 00:00 | 143.65 | 148.06 | 138.7 | 139.13 | -4.5 | -3.25% |
