Solana ETF

SOLZ
🏛️ États-Unis →
21.38
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 20.67 20.67 20.62 20.62 237.9K
09:31 20.62 20.67 20.60 20.67 3.5K
09:32 20.69 20.72 20.68 20.72 9.2K
09:33 20.71 20.73 20.70 20.70 3.1K
09:34 20.69 20.69 20.66 20.67 3.0K
09:35 20.66 20.71 20.66 20.71 1.1K
09:36 20.70 20.75 20.69 20.69 4.8K
09:37 20.73 20.73 20.71 20.71 2.6K
09:38 20.77 20.78 20.75 20.77 2.4K
09:39 20.74 20.83 20.74 20.83 4.7K
09:40 20.82 20.88 20.82 20.84 10.1K
09:41 20.80 20.80 20.74 20.74 12.4K
09:42 20.76 20.79 20.75 20.79 4.3K
09:43 20.82 20.82 20.79 20.80 1.2K
09:44 20.78 20.78 20.77 20.77 9.1K
09:45 20.77 20.77 20.75 20.75 6.2K
09:46 20.77 20.77 20.77 20.77 3.7K
09:47 20.83 20.85 20.83 20.85 0.5K
09:48 20.82 20.84 20.82 20.84 0.3K
09:49 20.82 20.86 20.82 20.84 2.6K
09:50 20.84 20.85 20.84 20.85 2.3K
09:51 20.81 20.81 20.77 20.77 8.0K
09:52 20.79 20.88 20.79 20.87 7.2K
09:53 20.90 20.90 20.90 20.90 0.3K
09:54 20.89 20.91 20.88 20.88 2.3K
09:55 20.87 20.89 20.85 20.85 1.6K
09:56 20.84 20.87 20.84 20.87 3.5K
09:57 20.88 20.91 20.88 20.90 5.4K
09:58 20.87 20.87 20.86 20.87 0.8K
10:00 20.91 20.92 20.90 20.90 1.3K
10:01 20.88 20.88 20.88 20.88 3.9K
10:02 20.88 20.88 20.83 20.83 1.2K
10:03 20.84 20.84 20.80 20.80 5.5K
10:04 20.79 20.79 20.78 20.78 2.2K
10:05 20.78 20.78 20.75 20.77 4.1K
10:06 20.78 20.78 20.75 20.77 2.2K
10:07 20.76 20.76 20.72 20.74 12.5K
10:08 20.72 20.77 20.70 20.75 2.7K
10:09 20.74 20.74 20.74 20.74 0.9K
10:10 20.80 20.80 20.80 20.80 1.1K
10:11 20.81 20.82 20.81 20.81 1.3K
10:12 20.82 20.82 20.81 20.81 2.0K
10:13 20.76 20.76 20.76 20.76 0.4K
10:14 20.77 20.78 20.77 20.77 4.9K
10:15 20.74 20.74 20.73 20.74 1.3K
10:16 20.77 20.77 20.74 20.74 0.5K
10:17 20.81 20.81 20.79 20.79 0.4K
10:18 20.81 20.81 20.80 20.80 1.1K
10:20 20.78 20.78 20.78 20.78 0.7K
10:21 20.79 20.79 20.77 20.77 2.4K
10:22 20.79 20.79 20.79 20.79 0.3K
10:24 20.69 20.70 20.67 20.68 7.6K
10:25 20.65 20.65 20.63 20.63 2.2K
10:26 20.65 20.66 20.63 20.65 14.5K
10:27 20.65 20.65 20.65 20.65 0.4K
10:28 20.66 20.66 20.66 20.66 0.4K
10:29 20.69 20.69 20.69 20.69 0.4K
10:30 20.67 20.67 20.67 20.67 1.7K
10:31 20.64 20.64 20.60 20.60 2.5K
10:32 20.59 20.60 20.57 20.57 4.9K
10:33 20.58 20.58 20.57 20.56 1.6K
10:34 20.54 20.54 20.50 20.50 12.3K
10:35 20.52 20.52 20.49 20.52 15.9K
10:36 20.55 20.58 20.55 20.56 2.4K
10:37 20.56 20.56 20.56 20.56 0.8K
10:38 20.54 20.56 20.54 20.56 3.4K
10:39 20.60 20.62 20.60 20.62 1.3K
10:40 20.61 20.61 20.61 20.61 1.1K
10:41 20.61 20.62 20.61 20.62 2.8K
10:42 20.60 20.60 20.59 20.59 2.7K
10:44 20.57 20.58 20.57 20.58 2.0K
10:45 20.61 20.61 20.58 20.58 1.7K
10:46 20.59 20.59 20.59 20.59 0.3K
10:47 20.58 20.58 20.58 20.58 1.1K
10:48 20.55 20.55 20.55 20.55 0.5K
10:49 20.53 20.53 20.53 20.53 0.7K
10:51 20.56 20.56 20.56 20.56 1.1K
10:53 20.58 20.59 20.58 20.59 1.0K
10:54 20.57 20.57 20.57 20.57 0.5K
10:55 20.56 20.58 20.56 20.58 0.5K
10:56 20.59 20.59 20.59 20.59 1.4K
10:58 20.61 20.62 20.61 20.62 3.1K
10:59 20.61 20.61 20.61 20.61 0.2K
11:00 20.61 20.62 20.61 20.62 0.5K
11:01 20.61 20.61 20.60 20.61 5.1K
11:02 20.65 20.65 20.65 20.65 0.3K
11:03 20.69 20.69 20.69 20.69 0.2K
11:04 20.70 20.70 20.68 20.69 30.8K
11:06 20.72 20.76 20.72 20.76 1.6K
11:07 20.77 20.77 20.77 20.77 0.5K
11:08 20.76 20.76 20.73 20.75 1.6K
11:09 20.74 20.74 20.74 20.74 0.3K
11:10 20.70 20.70 20.68 20.69 19.9K
11:11 20.70 20.70 20.69 20.69 0.3K
11:12 20.70 20.71 20.70 20.71 0.4K
11:13 20.71 20.71 20.71 20.71 0.4K
11:14 20.69 20.69 20.69 20.69 0.3K
11:15 20.67 20.72 20.66 20.72 14.7K
11:16 20.73 20.73 20.73 20.73 0.2K
11:17 20.78 20.78 20.78 20.78 0.6K
11:18 20.81 20.81 20.81 20.81 4.6K
11:19 20.85 20.85 20.85 20.85 2.4K
11:20 20.81 20.84 20.81 20.82 4.3K
11:21 20.81 20.81 20.78 20.79 7.3K
11:22 20.78 20.78 20.77 20.77 1.7K
11:23 20.78 20.78 20.78 20.78 0.1K
11:24 20.77 20.78 20.77 20.78 0.6K
11:25 20.78 20.78 20.78 20.78 7.3K
11:27 20.83 20.83 20.83 20.83 1.0K
11:28 20.83 20.83 20.81 20.81 2.6K
11:29 20.81 20.83 20.81 20.83 0.5K
11:30 20.83 20.85 20.83 20.85 7.0K
11:31 20.81 20.81 20.80 20.80 0.7K
11:32 20.81 20.83 20.80 20.83 1.8K
11:34 20.84 20.84 20.84 20.83 3.1K
11:35 20.84 20.85 20.84 20.85 1.8K
11:36 20.86 20.87 20.86 20.86 1.8K
11:37 20.85 20.85 20.80 20.80 5.2K
11:39 20.80 20.80 20.80 20.80 0.4K
11:40 20.82 20.82 20.82 20.82 1.2K
11:41 20.83 20.85 20.83 20.85 2.6K
11:42 20.84 20.84 20.84 20.84 1.0K
11:45 20.81 20.81 20.81 20.81 1.8K
11:47 20.81 20.81 20.80 20.80 7.0K
11:51 20.80 20.80 20.80 20.80 0.1K
11:52 20.82 20.82 20.80 20.80 1.5K
11:53 20.78 20.78 20.75 20.77 2.8K
11:55 20.81 20.81 20.81 20.81 0.5K
11:56 20.80 20.80 20.80 20.80 0.4K
11:57 20.79 20.79 20.78 20.78 0.5K
11:59 20.76 20.76 20.76 20.76 0.5K
12:00 20.78 20.78 20.77 20.77 1.7K
12:01 20.77 20.78 20.77 20.78 0.6K
12:02 20.80 20.80 20.80 20.80 0.4K
12:03 20.81 20.81 20.80 20.80 0.9K
12:04 20.85 20.85 20.85 20.85 0.5K
12:05 20.89 20.89 20.89 20.89 2.8K
12:06 20.92 20.92 20.92 20.92 0.2K
12:07 20.92 20.92 20.92 20.92 0.4K
12:08 20.93 20.93 20.93 20.93 3.1K
12:09 20.94 20.96 20.94 20.96 6.6K
12:10 20.96 21.00 20.96 21.00 9.9K
12:11 21.01 21.05 21.01 21.05 4.3K
12:12 21.06 21.06 21.06 21.06 1.1K
12:13 21.07 21.07 21.03 21.03 0.8K
12:14 21.03 21.03 21.01 21.01 5.6K
12:15 20.97 21.01 20.97 21.01 7.6K
12:19 21.10 21.11 21.10 21.11 2.4K
12:20 21.12 21.12 21.09 21.09 3.2K
12:21 21.11 21.11 21.10 21.10 2.4K
12:22 21.11 21.15 21.10 21.15 31.4K
12:23 21.13 21.14 21.12 21.12 4.7K
12:24 21.14 21.14 21.12 21.12 2.1K
12:25 21.14 21.14 21.14 21.14 1.1K
12:26 21.11 21.11 21.06 21.06 0.5K
12:27 21.05 21.05 21.04 21.04 4.6K
12:28 21.02 21.02 21.02 21.02 6.3K
12:29 21.03 21.05 21.03 21.05 0.7K
12:30 21.07 21.07 21.07 21.07 0.5K
12:33 21.02 21.02 21.01 21.01 0.6K
12:35 21.03 21.06 21.03 21.06 3.4K
12:36 21.04 21.05 21.04 21.05 1.0K
12:37 21.07 21.08 21.07 21.08 1.6K
12:38 21.08 21.08 21.08 21.08 1.8K
12:39 21.09 21.09 21.08 21.09 2.4K
12:40 21.08 21.08 21.08 21.08 1.3K
12:41 21.08 21.08 21.08 21.08 0.3K
12:42 21.09 21.11 21.09 21.11 0.8K
12:43 21.11 21.11 21.11 21.11 1.3K
12:44 21.12 21.16 21.12 21.14 1.3K
12:46 21.14 21.17 21.13 21.17 1.4K
12:47 21.19 21.20 21.19 21.20 1.9K
12:48 21.17 21.17 21.14 21.14 2.7K
12:49 21.16 21.21 21.16 21.21 0.8K
12:50 21.19 21.19 21.18 21.18 2.7K
12:51 21.18 21.18 21.18 21.18 0.3K
12:52 21.19 21.19 21.19 21.19 0.5K
12:54 21.18 21.18 21.17 21.17 7.0K
12:55 21.15 21.15 21.15 21.15 0.3K
12:56 21.13 21.13 21.13 21.13 0.2K
12:57 21.13 21.15 21.12 21.15 12.1K
12:58 21.15 21.18 21.15 21.18 1.6K
13:00 21.21 21.21 21.21 21.21 0.3K
13:01 21.20 21.20 21.20 21.20 0.5K
13:02 21.23 21.27 21.23 21.26 6.6K
13:03 21.28 21.28 21.25 21.25 8.4K
13:04 21.25 21.25 21.22 21.22 2.5K
13:05 21.21 21.21 21.19 21.21 2.9K
13:06 21.19 21.19 21.17 21.17 1.3K
13:07 21.18 21.18 21.14 21.14 2.8K
13:08 21.16 21.17 21.16 21.17 3.1K
13:09 21.20 21.21 21.20 21.21 2.4K
13:10 21.16 21.21 21.16 21.20 1.0K
13:11 21.20 21.20 21.20 21.20 3.8K
13:13 21.24 21.24 21.24 21.24 0.3K
13:14 21.25 21.25 21.22 21.22 1.0K
13:15 21.22 21.22 21.22 21.22 1.7K
13:17 21.22 21.23 21.22 21.22 0.8K
13:18 21.22 21.22 21.22 21.22 1.9K
13:19 21.22 21.22 21.22 21.22 0.7K
13:20 21.22 21.22 21.22 21.22 4.1K
13:21 21.18 21.18 21.18 21.18 0.4K
13:22 21.19 21.19 21.19 21.19 0.3K
13:24 21.30 21.34 21.30 21.32 3.8K
13:25 21.30 21.38 21.30 21.36 8.5K
13:26 21.41 21.43 21.41 21.43 4.0K
13:27 21.43 21.43 21.41 21.41 6.6K
13:28 21.41 21.43 21.40 21.40 2.6K
13:29 21.38 21.42 21.38 21.42 4.7K
13:30 21.41 21.42 21.35 21.35 7.8K
13:31 21.34 21.35 21.33 21.33 6.9K
13:32 21.35 21.35 21.31 21.33 2.6K
13:35 21.36 21.36 21.36 21.36 0.4K
13:36 21.36 21.37 21.36 21.36 2.5K
13:37 21.36 21.36 21.36 21.36 2.6K
13:38 21.36 21.36 21.36 21.36 0.7K
13:39 21.36 21.38 21.36 21.38 2.2K
13:40 21.38 21.39 21.37 21.39 8.3K
13:41 21.35 21.35 21.34 21.35 5.8K
13:42 21.33 21.33 21.30 21.30 9.8K
13:45 21.32 21.32 21.32 21.32 2.4K
13:48 21.33 21.35 21.33 21.35 2.4K
13:49 21.37 21.37 21.37 21.37 1.5K
13:50 21.34 21.34 21.34 21.34 2.1K
13:51 21.35 21.37 21.35 21.36 2.2K
13:52 21.35 21.36 21.35 21.35 5.7K
13:53 21.39 21.39 21.38 21.39 5.4K
13:54 21.38 21.38 21.35 21.35 1.9K
13:55 21.34 21.34 21.33 21.34 1.0K
13:56 21.35 21.36 21.34 21.36 1.4K
13:57 21.39 21.39 21.38 21.38 7.3K
13:58 21.40 21.40 21.40 21.40 0.4K
13:59 21.42 21.42 21.42 21.42 3.6K
14:00 21.41 21.43 21.41 21.43 0.8K
14:01 21.44 21.46 21.44 21.46 3.5K
14:02 21.46 21.46 21.46 21.46 1.0K
14:03 21.43 21.43 21.40 21.40 0.6K
14:04 21.44 21.44 21.41 21.41 13.6K
14:05 21.43 21.43 21.41 21.41 5.5K
14:06 21.39 21.39 21.37 21.39 1.3K
14:08 21.37 21.37 21.37 21.37 2.9K
14:09 21.37 21.38 21.37 21.38 1.0K
14:10 21.37 21.38 21.37 21.38 1.6K
14:11 21.39 21.39 21.39 21.39 0.7K
14:12 21.40 21.40 21.40 21.40 0.8K
14:13 21.42 21.42 21.42 21.42 0.1K
14:14 21.44 21.46 21.44 21.46 6.3K
14:16 21.47 21.48 21.47 21.48 0.6K
14:17 21.49 21.53 21.49 21.53 13.6K
14:18 21.51 21.54 21.51 21.54 21.0K
14:19 21.54 21.54 21.51 21.53 14.1K
14:20 21.52 21.52 21.51 21.51 4.3K
14:21 21.53 21.53 21.53 21.53 0.8K
14:22 21.50 21.53 21.50 21.53 2.1K
14:23 21.52 21.54 21.52 21.54 16.3K
14:24 21.54 21.57 21.54 21.55 10.0K
14:25 21.56 21.56 21.56 21.56 0.7K
14:26 21.55 21.55 21.55 21.55 1.3K
14:27 21.53 21.53 21.50 21.50 10.0K
14:28 21.50 21.51 21.50 21.51 0.9K
14:29 21.52 21.53 21.52 21.53 3.6K
14:30 21.51 21.51 21.49 21.49 2.3K
14:32 21.45 21.47 21.45 21.46 6.8K
14:34 21.47 21.47 21.47 21.47 3.5K
14:35 21.49 21.51 21.49 21.51 13.6K
14:36 21.51 21.52 21.51 21.52 2.7K
14:37 21.55 21.55 21.54 21.54 0.9K
14:38 21.51 21.51 21.51 21.51 0.8K
14:39 21.50 21.52 21.50 21.51 5.6K
14:40 21.52 21.52 21.50 21.50 0.4K
14:41 21.48 21.48 21.47 21.48 1.3K
14:42 21.46 21.47 21.46 21.47 2.2K
14:43 21.48 21.49 21.48 21.49 2.5K
14:44 21.46 21.46 21.46 21.46 1.9K
14:45 21.47 21.47 21.43 21.47 3.4K
14:46 21.47 21.47 21.47 21.47 0.8K
14:47 21.45 21.48 21.45 21.48 1.2K
14:48 21.47 21.47 21.47 21.47 0.5K
14:49 21.50 21.50 21.50 21.50 1.6K
14:50 21.51 21.51 21.49 21.49 1.8K
14:52 21.45 21.45 21.45 21.45 1.1K
14:53 21.46 21.46 21.46 21.46 1.0K
14:54 21.46 21.46 21.46 21.46 2.7K
14:55 21.51 21.52 21.51 21.51 0.9K
14:58 21.50 21.50 21.49 21.49 0.5K
14:59 21.49 21.50 21.48 21.50 4.2K
15:00 21.49 21.49 21.49 21.49 0.1K
15:01 21.47 21.47 21.46 21.46 4.2K
15:02 21.44 21.44 21.42 21.42 9.0K
15:03 21.42 21.42 21.42 21.42 0.4K
15:04 21.38 21.38 21.36 21.36 0.6K
15:05 21.40 21.41 21.40 21.41 0.7K
15:06 21.38 21.40 21.38 21.40 4.8K
15:07 21.38 21.39 21.38 21.39 1.6K
15:08 21.37 21.37 21.37 21.37 0.2K
15:09 21.38 21.38 21.38 21.38 7.3K
15:11 21.42 21.42 21.39 21.39 2.4K
15:13 21.39 21.40 21.39 21.40 0.6K
15:14 21.42 21.42 21.42 21.42 0.8K
15:16 21.41 21.41 21.41 21.41 0.3K
15:17 21.41 21.45 21.41 21.45 1.9K
15:18 21.45 21.45 21.45 21.45 0.7K
15:19 21.46 21.46 21.46 21.46 0.1K
15:20 21.44 21.44 21.41 21.42 0.7K
15:21 21.38 21.38 21.38 21.38 2.6K
15:22 21.38 21.40 21.38 21.40 0.6K
15:23 21.44 21.44 21.44 21.44 0.2K
15:24 21.43 21.43 21.43 21.43 0.6K
15:25 21.41 21.41 21.41 21.41 0.2K
15:26 21.39 21.39 21.38 21.38 4.7K
15:27 21.37 21.37 21.36 21.36 3.1K
15:28 21.32 21.32 21.32 21.32 4.5K
15:29 21.31 21.31 21.31 21.31 2.2K
15:30 21.30 21.31 21.30 21.31 1.8K
15:31 21.31 21.31 21.27 21.27 1.4K
15:32 21.26 21.27 21.25 21.27 2.4K
15:33 21.26 21.28 21.20 21.20 17.7K
15:34 21.18 21.18 21.18 21.18 1.0K
15:35 21.20 21.20 21.20 21.20 1.0K
15:36 21.24 21.24 21.24 21.24 2.3K
15:38 21.23 21.23 21.23 21.23 1.1K
15:39 21.25 21.26 21.24 21.24 0.5K
15:40 21.24 21.24 21.24 21.24 0.7K
15:41 21.20 21.20 21.19 21.19 1.8K
15:42 21.18 21.18 21.18 21.18 1.5K
15:43 21.20 21.20 21.20 21.20 3.1K
15:44 21.19 21.19 21.18 21.18 2.2K
15:45 21.20 21.26 21.20 21.26 3.9K
15:46 21.24 21.27 21.24 21.27 4.8K
15:47 21.24 21.25 21.24 21.24 1.7K
15:49 21.23 21.26 21.23 21.26 1.8K
15:50 21.27 21.30 21.27 21.27 1.7K
15:51 21.25 21.26 21.24 21.24 3.1K
15:52 21.24 21.25 21.24 21.25 3.1K
15:53 21.27 21.29 21.27 21.29 1.5K
15:54 21.33 21.33 21.32 21.33 1.5K
15:55 21.37 21.37 21.34 21.34 0.8K
15:56 21.38 21.38 21.36 21.36 8.8K
15:57 21.38 21.41 21.38 21.41 4.9K
15:58 21.43 21.47 21.43 21.47 8.6K
15:59 21.41 21.42 21.31 21.38 26.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible