Soluna Holdings Inc (SLNH)

SLNH
🏛️ États-Unis →
2.75
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 0.26 0.27 0.26 0.26 0.1M
2022-12-29 0.27 0.28 0.25 0.27 0.2M
2022-12-28 0.26 0.30 0.25 0.27 0.2M
2022-12-27 0.36 0.36 0.25 0.26 0.4M
2022-12-23 0.33 0.39 0.33 0.35 0.2M
2022-12-22 0.41 0.41 0.32 0.33 0.2M
2022-12-21 0.32 0.46 0.31 0.41 1.0M
2022-12-20 0.31 0.32 0.30 0.31 0.1M
2022-12-19 0.39 0.39 0.31 0.32 0.2M
2022-12-16 0.40 0.41 0.38 0.38 0.2M
2022-12-15 0.41 0.42 0.39 0.40 0.2M
2022-12-14 0.39 0.45 0.39 0.41 0.1M
2022-12-13 0.43 0.44 0.42 0.42 0.2M
2022-12-12 0.50 0.51 0.42 0.43 0.4M
2022-12-09 0.53 0.53 0.48 0.49 0.2M
2022-12-08 0.62 0.64 0.50 0.53 0.8M
2022-12-07 0.52 0.66 0.51 0.59 1.2M
2022-12-06 0.65 0.70 0.50 0.55 1.2M
2022-12-05 0.70 0.70 0.55 0.57 0.5M
2022-12-02 0.79 0.80 0.75 0.79 0.0M
2022-12-01 0.78 0.80 0.75 0.79 0.0M
2022-11-30 0.80 0.80 0.76 0.80 0.0M
2022-11-29 0.76 0.80 0.75 0.77 0.0M
2022-11-28 0.77 0.80 0.75 0.75 0.0M
2022-11-25 0.80 0.82 0.78 0.80 0.0M
2022-11-23 0.78 0.82 0.76 0.79 0.0M
2022-11-22 0.86 0.86 0.76 0.77 0.1M
2022-11-21 0.87 0.91 0.85 0.87 0.0M
2022-11-18 0.91 0.92 0.87 0.89 0.0M
2022-11-17 0.93 0.97 0.87 0.93 0.1M
2022-11-16 0.81 0.94 0.81 0.93 0.2M
2022-11-15 0.88 0.89 0.78 0.82 0.1M
2022-11-14 0.95 1.02 0.79 0.86 0.2M
2022-11-11 0.90 0.92 0.86 0.89 0.1M
2022-11-10 0.81 0.89 0.76 0.86 0.1M
2022-11-09 0.93 0.95 0.83 0.85 0.1M
2022-11-08 1.03 1.05 0.90 0.96 0.1M
2022-11-07 1.03 1.08 1.02 1.03 0.0M
2022-11-04 1.00 1.07 1.00 1.04 0.1M
2022-11-03 1.09 1.10 1.01 1.07 0.0M
2022-11-02 1.15 1.15 1.03 1.06 0.1M
2022-11-01 1.12 1.19 1.11 1.12 0.0M
2022-10-31 1.25 1.25 1.11 1.11 0.2M
2022-10-28 1.12 1.22 1.12 1.20 0.1M
2022-10-27 1.21 1.21 1.11 1.12 0.1M
2022-10-26 1.37 1.40 1.13 1.19 0.2M
2022-10-25 1.19 1.39 1.12 1.39 0.2M
2022-10-24 1.19 1.23 0.86 1.20 1.0M
2022-10-21 1.86 1.86 1.73 1.80 0.0M
2022-10-20 1.83 1.90 1.77 1.86 0.1M
2022-10-19 1.86 1.87 1.71 1.79 0.1M
2022-10-18 1.90 1.99 1.86 1.91 0.0M
2022-10-17 1.79 1.97 1.78 1.86 0.0M
2022-10-14 1.89 1.93 1.77 1.79 0.0M
2022-10-13 1.55 2.05 1.55 1.79 0.1M
2022-10-12 1.70 1.70 1.56 1.61 0.0M
2022-10-11 1.65 1.69 1.56 1.62 0.0M
2022-10-10 1.75 1.75 1.63 1.67 0.0M
2022-10-07 1.80 1.81 1.63 1.75 0.1M
2022-10-06 1.92 1.96 1.80 1.82 0.0M
2022-10-05 1.85 1.94 1.81 1.92 0.0M
2022-10-04 1.79 1.98 1.79 1.91 0.1M
2022-10-03 1.74 1.82 1.65 1.71 0.1M
2022-09-30 1.71 1.82 1.71 1.71 0.0M
2022-09-29 1.82 1.92 1.70 1.79 0.1M
2022-09-28 1.80 1.95 1.80 1.86 0.2M
2022-09-27 1.77 1.87 1.74 1.78 0.0M
2022-09-26 1.47 1.77 1.47 1.71 0.0M
2022-09-23 1.63 1.63 1.47 1.50 0.1M
2022-09-22 1.67 1.72 1.44 1.68 0.1M
2022-09-21 1.56 1.74 1.56 1.68 0.1M
2022-09-20 1.76 1.80 1.55 1.59 0.2M
2022-09-19 1.93 2.06 1.77 1.80 0.1M
2022-09-16 2.02 2.06 1.94 1.99 0.1M
2022-09-15 2.07 2.17 2.02 2.08 0.3M
2022-09-14 2.54 2.60 2.05 2.05 0.3M
2022-09-13 3.06 3.10 2.62 2.66 0.2M
2022-09-12 3.06 3.17 2.91 3.15 0.1M
2022-09-09 2.92 3.14 2.79 3.01 0.2M
2022-09-08 2.63 2.89 2.60 2.85 0.1M
2022-09-07 2.56 2.70 2.47 2.60 0.1M
2022-09-06 2.65 2.75 2.50 2.51 0.1M
2022-09-02 2.61 2.65 2.46 2.59 0.1M
2022-09-01 2.89 2.89 2.55 2.58 0.1M
2022-08-31 2.86 3.09 2.77 2.97 0.1M
2022-08-30 3.07 3.09 2.80 2.86 0.1M
2022-08-29 3.01 3.14 3.00 3.08 0.0M
2022-08-26 3.34 3.42 3.00 3.08 0.1M
2022-08-25 3.45 3.47 3.27 3.34 0.0M
2022-08-24 3.26 3.48 3.24 3.47 0.1M
2022-08-23 3.33 3.34 3.03 3.22 0.2M
2022-08-22 3.18 3.29 3.09 3.17 0.1M
2022-08-19 3.30 3.40 3.10 3.34 0.2M
2022-08-18 3.91 3.91 2.55 3.48 0.8M
2022-08-17 4.24 4.38 3.85 3.91 0.2M
2022-08-16 4.55 4.63 4.24 4.32 0.1M
2022-08-15 4.79 4.81 4.45 4.63 0.1M
2022-08-12 4.50 4.80 4.33 4.78 0.1M
2022-08-11 4.75 4.86 4.53 4.57 0.1M
2022-08-10 4.50 4.60 4.10 4.60 0.1M
2022-08-09 4.55 4.55 4.20 4.32 0.0M
2022-08-08 4.65 4.92 4.45 4.55 0.1M
2022-08-05 4.35 4.65 4.20 4.63 0.1M
2022-08-04 4.34 4.39 4.13 4.16 0.0M
2022-08-03 4.78 4.78 4.41 4.45 0.0M
2022-08-02 4.40 4.77 4.20 4.63 0.1M
2022-08-01 4.29 4.39 4.16 4.30 0.0M
2022-07-29 4.30 4.58 4.15 4.40 0.0M
2022-07-28 4.26 4.36 3.95 4.29 0.1M
2022-07-27 3.81 4.22 3.68 4.11 0.1M
2022-07-26 3.97 4.02 3.72 3.80 0.2M
2022-07-25 4.59 4.60 3.98 3.98 0.1M
2022-07-22 5.06 5.06 4.41 4.61 0.1M
2022-07-21 5.50 5.57 5.00 5.08 0.0M
2022-07-20 5.29 5.92 5.23 5.57 0.1M
2022-07-19 4.57 5.34 4.57 5.16 0.1M
2022-07-18 4.51 4.95 4.33 4.51 0.1M
2022-07-15 4.34 4.46 4.12 4.41 0.0M
2022-07-14 4.06 4.38 4.00 4.22 0.0M
2022-07-13 4.12 4.38 4.05 4.26 0.0M
2022-07-12 4.35 4.50 4.15 4.19 0.0M
2022-07-11 4.56 4.74 4.30 4.40 0.0M
2022-07-08 4.68 4.91 4.27 4.56 0.1M
2022-07-07 4.06 4.90 4.03 4.77 0.1M
2022-07-06 4.11 4.34 3.95 3.99 0.0M
2022-07-05 4.00 4.17 3.90 4.11 0.0M
2022-07-01 4.10 4.16 3.81 4.07 0.1M
2022-06-30 4.04 4.30 3.91 4.07 0.1M
2022-06-29 4.53 4.62 3.72 4.12 0.2M
2022-06-28 4.98 5.27 4.51 4.52 0.1M
2022-06-27 5.47 5.50 4.76 4.96 0.1M
2022-06-24 5.32 5.63 5.30 5.46 0.0M
2022-06-23 5.08 5.65 5.00 5.20 0.1M
2022-06-22 5.18 5.45 5.03 5.10 0.0M
2022-06-21 5.32 5.88 5.13 5.32 0.1M
2022-06-17 5.51 6.03 5.01 5.26 0.3M
2022-06-16 5.29 5.58 5.00 5.53 0.1M
2022-06-15 5.61 6.03 5.36 5.57 0.1M
2022-06-14 5.77 6.15 5.36 5.58 0.1M
2022-06-13 6.15 6.35 5.57 5.65 0.2M
2022-06-10 6.90 7.29 6.61 6.79 0.1M
2022-06-09 7.76 7.86 6.90 7.02 0.1M
2022-06-08 7.98 8.11 7.51 7.53 0.1M
2022-06-07 7.93 8.22 7.68 7.93 0.0M
2022-06-06 8.50 8.77 7.89 8.02 0.1M
2022-06-03 7.87 8.85 7.79 8.25 0.2M
2022-06-02 7.41 8.57 7.23 7.99 0.1M
2022-06-01 7.73 7.99 7.31 7.45 0.0M
2022-05-31 7.59 7.84 7.38 7.66 0.0M
2022-05-27 7.35 7.72 7.35 7.44 0.1M
2022-05-26 6.95 7.40 6.79 7.35 0.0M
2022-05-25 6.81 7.18 6.78 7.03 0.0M
2022-05-24 7.20 7.20 6.56 6.87 0.1M
2022-05-23 7.23 7.49 7.05 7.23 0.1M
2022-05-20 7.71 7.87 6.99 7.00 0.1M
2022-05-19 7.22 7.99 7.22 7.56 0.0M
2022-05-18 7.62 8.09 7.37 7.39 0.1M
2022-05-17 7.80 8.10 7.40 7.78 0.1M
2022-05-16 7.99 8.66 7.80 7.88 0.1M
2022-05-13 7.21 8.18 7.17 8.11 0.1M
2022-05-12 6.51 7.25 5.69 7.18 0.4M
2022-05-11 6.90 6.97 6.45 6.45 0.1M
2022-05-10 7.00 7.14 6.09 6.97 0.2M
2022-05-09 8.15 8.21 6.74 6.80 0.2M
2022-05-06 8.62 8.71 8.18 8.47 0.0M
2022-05-05 9.30 9.59 8.50 8.61 0.0M
2022-05-04 8.91 9.58 8.83 9.53 0.1M
2022-05-03 8.86 9.22 8.76 9.09 0.1M
2022-05-02 8.50 8.76 8.30 8.74 0.0M
2022-04-29 8.81 9.22 8.31 8.51 0.1M
2022-04-28 8.50 8.82 8.31 8.69 0.1M
2022-04-27 8.45 8.73 8.27 8.31 0.1M
2022-04-26 8.84 8.97 8.31 8.32 0.1M
2022-04-25 8.98 9.16 8.55 8.82 0.1M
2022-04-22 9.48 9.97 8.95 8.99 0.1M
2022-04-21 9.95 10.20 9.43 9.57 0.0M
2022-04-20 9.77 10.00 9.56 9.80 0.0M
2022-04-19 9.59 10.17 9.59 9.95 0.1M
2022-04-18 9.90 10.08 9.50 9.70 0.1M
2022-04-14 10.29 10.36 9.90 9.90 0.1M
2022-04-13 10.08 10.63 9.78 10.37 0.0M
2022-04-12 10.02 10.45 9.78 9.87 0.1M
2022-04-11 10.20 10.40 9.76 9.99 0.1M
2022-04-08 10.45 10.94 10.17 10.41 0.1M
2022-04-07 10.24 10.56 10.08 10.47 0.0M
2022-04-06 10.53 10.53 10.03 10.24 0.1M
2022-04-05 10.85 10.85 10.50 10.68 0.0M
2022-04-04 11.00 11.27 10.72 10.85 0.0M
2022-04-01 10.76 11.31 10.37 10.85 0.2M
2022-03-31 11.43 11.61 10.89 11.01 0.1M
2022-03-30 11.71 11.92 11.27 11.45 0.0M
2022-03-29 11.57 11.92 11.50 11.77 0.1M
2022-03-28 11.58 11.83 11.20 11.41 0.0M
2022-03-25 11.39 11.85 11.26 11.30 0.1M
2022-03-24 11.10 11.59 11.06 11.45 0.2M
2022-03-23 10.61 11.30 10.61 11.06 0.1M
2022-03-22 10.74 11.00 10.62 10.78 0.1M
2022-03-21 10.51 10.77 10.44 10.64 0.1M
2022-03-18 10.58 10.99 10.50 10.51 0.1M
2022-03-17 10.52 11.09 10.36 10.60 0.1M
2022-03-16 10.34 10.70 10.25 10.55 0.1M
2022-03-15 9.99 10.29 9.50 10.09 0.1M
2022-03-14 10.59 10.59 9.67 9.94 0.0M
2022-03-11 10.35 10.44 10.01 10.28 0.0M
2022-03-10 10.42 10.56 9.95 10.32 0.0M
2022-03-09 9.91 11.00 9.91 10.67 0.1M
2022-03-08 9.40 9.95 9.10 9.66 0.0M
2022-03-07 9.50 9.82 9.08 9.16 0.1M
2022-03-04 9.81 10.17 9.37 9.50 0.1M
2022-03-03 10.43 10.75 9.44 10.10 0.2M
2022-03-02 10.43 10.85 10.31 10.35 0.1M
2022-03-01 10.75 11.10 10.25 10.31 0.1M
2022-02-28 10.10 11.05 10.00 10.64 0.1M
2022-02-25 10.08 10.45 9.87 10.03 0.1M
2022-02-24 8.78 10.16 8.46 10.00 0.1M
2022-02-23 9.16 9.26 8.85 8.99 0.0M
2022-02-22 9.52 9.58 8.71 8.92 0.1M
2022-02-18 9.80 10.05 9.46 9.52 0.1M
2022-02-17 9.97 10.27 9.65 9.79 0.1M
2022-02-16 9.89 10.37 9.67 10.07 0.1M
2022-02-15 9.41 10.10 9.26 9.94 0.2M
2022-02-14 9.26 9.70 9.01 9.25 0.1M
2022-02-11 9.60 9.97 9.16 9.37 0.1M
2022-02-10 9.28 10.11 9.28 9.59 0.1M
2022-02-09 9.53 9.96 9.13 9.65 0.1M
2022-02-08 9.39 9.63 9.20 9.34 0.0M
2022-02-07 9.28 9.70 9.25 9.55 0.1M
2022-02-04 8.60 9.22 8.35 9.05 0.1M
2022-02-03 8.23 8.75 8.23 8.40 0.1M
2022-02-02 9.35 9.38 8.66 8.74 0.1M
2022-02-01 9.31 9.44 9.00 9.14 0.1M
2022-01-31 8.38 9.10 8.34 9.09 0.1M
2022-01-28 8.39 8.59 7.89 8.33 0.1M
2022-01-27 9.39 9.65 8.33 8.46 0.1M
2022-01-26 9.20 9.85 8.83 9.31 0.2M
2022-01-25 8.25 9.12 7.91 9.01 0.2M
2022-01-24 7.77 8.54 7.50 8.49 0.5M
2022-01-21 9.08 9.16 8.11 8.28 0.3M
2022-01-20 9.97 10.31 9.46 9.53 0.1M
2022-01-19 10.34 10.65 9.60 9.84 0.2M
2022-01-18 10.68 11.26 10.13 10.19 0.2M
2022-01-14 10.11 10.85 10.05 10.79 0.1M
2022-01-13 10.80 11.10 10.17 10.20 0.1M
2022-01-12 10.37 11.05 10.36 10.78 0.1M
2022-01-11 10.20 10.40 9.75 10.21 0.1M
2022-01-10 9.71 10.31 9.56 10.19 0.1M
2022-01-07 10.29 10.51 9.70 9.99 0.1M
2022-01-06 10.63 10.99 9.90 10.30 0.2M
2022-01-05 10.94 10.94 10.33 10.63 0.2M
2022-01-04 10.87 11.13 10.53 10.92 0.1M
2022-01-03 10.94 11.36 10.56 10.78 0.1M