Advertisement
Dữ liệu lịch sử
SOLUSD - Solana / US Dollar
178.12
-2.71% -4.8 pips
178.12
-2.71% -4.8 pips
Lưu ý rằng dữ liệu quay ngược lại khoảng 1000 điểm dữ liệu cho mỗi khung thời gian.
| Ngày | Mở | Cao | Thấp | Đóng | Thay đổi (Pip) | Thay đổi (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 00:00 | 182.95 | 185.905 | 177.408 | 178.12 | -4.8 | -2.71% |
| 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 | 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 | 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 | 169.91 | 161.29 | 169.57 | +7.6 | +4.45% |
| 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% |
| Jun 25, 2025 00:00 | 145.96 | 148.02 | 142.35 | 143.57 | -2.4 | -1.66% |
| Jun 24, 2025 00:00 | 144.6 | 146.9 | 142.4 | 145.96 | +1.4 | +0.93% |
| Jun 23, 2025 00:00 | 131.76 | 147.03 | 130.72 | 144.65 | +12.9 | +8.91% |
| Jun 22, 2025 00:00 | 135.48 | 137.69 | 126.03 | 131.76 | -3.7 | -2.82% |
| Jun 21, 2025 00:00 | 140.14 | 142.66 | 131.0 | 135.47 | -4.7 | -3.45% |
| Jun 20, 2025 00:00 | 147.09 | 148.83 | 135.54 | 140.14 | -7.0 | -4.96% |
| Jun 19, 2025 00:00 | 146.4 | 149.99 | 142.98 | 147.05 | +0.7 | +0.44% |
| Jun 18, 2025 00:00 | 147.6 | 149.32 | 143.69 | 146.42 | -1.2 | -0.81% |
| Jun 17, 2025 00:00 | 150.78 | 154.38 | 145.6 | 147.58 | -3.2 | -2.17% |
| Jun 16, 2025 00:00 | 153.0 | 158.82 | 150.37 | 150.42 | -2.6 | -1.72% |
| Jun 15, 2025 00:00 | 144.73 | 153.62 | 144.29 | 152.88 | +8.2 | +5.33% |
| Jun 14, 2025 00:00 | 148.68 | 148.76 | 142.03 | 144.7 | -4.0 | -2.75% |
| Jun 13, 2025 00:00 | 152.39 | 152.67 | 140.89 | 148.69 | -3.7 | -2.49% |
| Jun 12, 2025 00:00 | 161.01 | 161.35 | 152.08 | 152.66 | -8.4 | -5.47% |
| Jun 11, 2025 00:00 | 165.14 | 168.38 | 159.25 | 161.08 | -4.1 | -2.52% |
| Jun 10, 2025 00:00 | 161.22 | 165.71 | 156.35 | 165.17 | +4.0 | +2.39% |
| Jun 09, 2025 00:00 | 152.54 | 161.8 | 149.677 | 161.16 | +8.6 | +5.35% |
| Jun 08, 2025 00:00 | 150.1 | 155.35 | 147.81 | 152.52 | +2.4 | +1.59% |
| Jun 07, 2025 00:00 | 147.96 | 152.93 | 146.92 | 150.12 | +2.2 | +1.44% |
| Jun 06, 2025 00:00 | 144.38 | 152.522 | 144.19 | 147.86 | +3.5 | +2.35% |
| Jun 05, 2025 00:00 | 153.31 | 154.69 | 141.52 | 144.35 | -9.0 | -6.21% |
| Jun 04, 2025 00:00 | 155.28 | 158.053 | 153.0 | 153.27 | -2.0 | -1.31% |
| Jun 03, 2025 00:00 | 156.91 | 163.76 | 154.23 | 155.26 | -1.7 | -1.06% |
| Jun 02, 2025 00:00 | 157.78 | 159.01 | 151.697 | 156.86 | -0.9 | -0.59% |
| Jun 01, 2025 00:00 | 156.53 | 158.01 | 150.59 | 157.77 | +1.2 | +0.79% |
| May 31, 2025 00:00 | 156.3 | 158.12 | 152.08 | 156.53 | +0.2 | +0.15% |
| May 30, 2025 00:00 | 166.7 | 167.5 | 155.27 | 156.14 | -10.6 | -6.76% |
| May 29, 2025 00:00 | 172.26 | 175.43 | 165.96 | 166.77 | -5.5 | -3.29% |
| May 28, 2025 00:00 | 176.78 | 177.5 | 168.969 | 172.29 | -4.5 | -2.61% |
| May 27, 2025 00:00 | 175.01 | 179.5 | 171.29 | 176.75 | +1.7 | +0.98% |
| May 26, 2025 00:00 | 175.81 | 179.15 | 173.55 | 174.99 | -0.8 | -0.47% |
| May 25, 2025 00:00 | 175.95 | 176.96 | 169.2 | 175.72 | -0.2 | -0.13% |
| May 24, 2025 00:00 | 174.02 | 178.37 | 172.66 | 175.94 | +1.9 | +1.09% |
| May 23, 2025 00:00 | 179.73 | 187.73 | 173.17 | 174.09 | -5.6 | -3.24% |
| May 22, 2025 00:00 | 173.62 | 180.85 | 172.63 | 179.8 | +6.2 | +3.44% |
| May 21, 2025 00:00 | 168.66 | 176.0 | 165.57 | 173.71 | +5.1 | +2.91% |
| May 20, 2025 00:00 | 166.91 | 173.13 | 164.57 | 168.65 | +1.7 | +1.03% |
| May 19, 2025 00:00 | 173.41 | 174.01 | 159.43 | 166.88 | -6.5 | -3.91% |
| May 18, 2025 00:00 | 166.02 | 176.83 | 164.7 | 173.324 | +7.3 | +4.21% |
| May 17, 2025 00:00 | 167.46 | 170.01 | 164.04 | 166.02 | -1.4 | -0.87% |
| May 16, 2025 00:00 | 169.18 | 174.28 | 166.43 | 167.44 | -1.7 | -1.04% |
| May 15, 2025 00:00 | 176.63 | 178.39 | 166.77 | 169.16 | -7.5 | -4.42% |
| May 14, 2025 00:00 | 183.75 | 184.86 | 173.12 | 176.641 | -7.1 | -4.02% |
| May 13, 2025 00:00 | 174.24 | 184.8 | 166.17 | 183.84 | +9.6 | +5.22% |
| May 12, 2025 00:00 | 173.26 | 181.48 | 168.24 | 174.23 | +1.0 | +0.56% |
