Solana (SOL) Fiyat Grafiği
Veri aralığı: 2020-04-11 -> 2025-10-09 - Kayıt: 2.008
Solana
Son kapanış: $ 229,06
Canlı fiyat güncellemesi: 1 dakika önce
$ 203,73
Güncel değişim:
2,50%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 2.008
- Min Kapanış: $ 0,51
- Maks Kapanış: $ 262,56
- Ortalama Kapanış: $ 83,50
- Son Kapanış: $ 229,06
- Önceki Kapanış: -
- Günlük Değişim: 3,68%
- MA (ortalama kapanış): $ 83,50
- Min/Max Kartı: $ 0,51 / $ 262,56
- Canlı Piyasa Değeri: 111.475.096.635
- 24s Hacim: 14.211.684.299
Güncel Notlar
Son Kapanış
$ 229,06
7 Gün Ort.
$ 83,50
Canlı Fiyat
$ 203,73
Günlük Değişim
2,50%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-13 | $ 132,15 | 8,87% | 4.651.920.910 | $ 68.213.237.375,70 |
| 2025-04-14 | $ 128,23 | -2,97% | 4.291.450.492 | $ 66.179.248.512,53 |
| 2025-04-15 | $ 129,42 | 0,93% | 5.081.658.904 | $ 66.819.953.237,06 |
| 2025-04-16 | $ 126,30 | -2,41% | 3.719.787.999 | $ 65.196.188.092,34 |
| 2025-04-17 | $ 131,48 | 4,10% | 5.101.503.918 | $ 67.870.163.137,17 |
| 2025-04-18 | $ 134,62 | 2,39% | 4.018.737.661 | $ 69.481.783.520,12 |
| 2025-04-19 | $ 133,98 | -0,47% | 2.480.801.560 | $ 69.200.358.044,81 |
| 2025-04-20 | $ 139,64 | 4,23% | 2.834.667.466 | $ 72.126.425.869,29 |
| 2025-04-21 | $ 137,63 | -1,44% | 3.092.429.799 | $ 71.115.714.800,44 |
| 2025-04-22 | $ 136,33 | -0,95% | 4.783.795.039 | $ 70.377.196.884,15 |
| 2025-04-23 | $ 148,80 | 9,15% | 5.472.749.483 | $ 76.994.272.929,59 |
| 2025-04-24 | $ 151,00 | 1,48% | 5.423.865.832 | $ 78.136.958.296,33 |
| 2025-04-25 | $ 152,33 | 0,88% | 4.515.150.019 | $ 78.834.813.870,53 |
| 2025-04-26 | $ 150,92 | -0,93% | 5.066.838.746 | $ 78.095.157.984,69 |
| 2025-04-27 | $ 149,15 | -1,18% | 2.422.656.520 | $ 77.171.380.425,35 |
| 2025-04-28 | $ 148,25 | -0,60% | 2.296.538.428 | $ 76.723.146.261,06 |
| 2025-04-29 | $ 147,99 | -0,17% | 4.344.220.984 | $ 76.624.350.441,36 |
| 2025-04-30 | $ 146,49 | -1,01% | 3.236.163.762 | $ 75.781.317.345,75 |
| 2025-05-01 | $ 147,73 | 0,85% | 3.339.352.715 | $ 76.523.027.843,31 |
| 2025-05-02 | $ 150,76 | 2,05% | 3.739.901.459 | $ 78.031.497.674,26 |
| 2025-05-03 | $ 147,97 | -1,85% | 3.193.090.564 | $ 76.659.566.565,34 |
| 2025-05-04 | $ 146,80 | -0,79% | 1.777.312.804 | $ 76.050.416.304,24 |
| 2025-05-05 | $ 143,98 | -1,92% | 1.839.075.330 | $ 74.610.364.597,27 |
| 2025-05-06 | $ 146,81 | 1,96% | 2.594.552.533 | $ 76.081.780.962,32 |
| 2025-05-07 | $ 146,91 | 0,07% | 3.138.354.743 | $ 76.171.920.683,02 |
| 2025-05-08 | $ 147,20 | 0,20% | 4.811.988.061 | $ 76.417.534.983,07 |
| 2025-05-09 | $ 163,42 | 11,02% | 7.618.036.778 | $ 84.778.096.844,97 |
| 2025-05-10 | $ 172,70 | 5,68% | 8.703.440.319 | $ 89.635.021.353,67 |
| 2025-05-11 | $ 177,34 | 2,69% | 4.641.291.513 | $ 92.013.963.177,53 |
| 2025-05-12 | $ 172,86 | -2,53% | 4.733.142.340 | $ 89.780.630.397,80 |
| 2025-05-13 | $ 174,42 | 0,90% | 8.002.629.812 | $ 90.653.796.121,98 |
| 2025-05-14 | $ 184,05 | 5,52% | 6.287.498.118 | $ 95.581.040.460,81 |
| 2025-05-15 | $ 176,46 | -4,13% | 5.807.895.947 | $ 91.672.812.384,27 |
| 2025-05-16 | $ 168,75 | -4,37% | 5.419.257.076 | $ 87.703.070.136,72 |
| 2025-05-17 | $ 167,77 | -0,58% | 4.389.549.582 | $ 87.324.065.441,59 |
| 2025-05-18 | $ 165,94 | -1,09% | 3.269.429.714 | $ 86.258.046.849,38 |
| 2025-05-19 | $ 171,54 | 3,38% | 4.719.647.863 | $ 89.156.663.000,20 |
| 2025-05-20 | $ 166,71 | -2,81% | 4.917.489.419 | $ 86.660.180.885,54 |
| 2025-05-21 | $ 168,39 | 1,00% | 4.723.025.925 | $ 87.567.636.791,66 |
| 2025-05-22 | $ 173,97 | 3,31% | 6.215.139.157 | $ 90.506.196.649,12 |
| 2025-05-23 | $ 179,58 | 3,23% | 5.820.960.215 | $ 93.401.318.404,67 |
| 2025-05-24 | $ 174,44 | -2,86% | 8.631.193.320 | $ 90.766.229.737,03 |
| 2025-05-25 | $ 176,00 | 0,90% | 3.543.822.748 | $ 91.595.150.534,41 |
| 2025-05-26 | $ 175,13 | -0,49% | 3.915.382.381 | $ 91.110.205.286,39 |
| 2025-05-27 | $ 174,72 | -0,24% | 3.202.505.990 | $ 90.921.624.705,82 |
| 2025-05-28 | $ 176,58 | 1,07% | 4.151.034.839 | $ 91.885.206.177,42 |
| 2025-05-29 | $ 172,12 | -2,52% | 3.798.038.676 | $ 89.626.729.703,33 |
| 2025-05-30 | $ 166,84 | -3,07% | 3.849.498.974 | $ 86.843.428.994,42 |
| 2025-05-31 | $ 156,51 | -6,19% | 4.811.893.138 | $ 81.757.475.086,87 |
| 2025-06-01 | $ 156,87 | 0,23% | 3.067.057.499 | $ 81.936.330.847,34 |
| 2025-06-02 | $ 157,63 | 0,49% | 2.744.309.615 | $ 82.343.946.258,37 |
| 2025-06-03 | $ 156,97 | -0,42% | 3.295.032.806 | $ 81.999.316.408,52 |
| 2025-06-04 | $ 155,58 | -0,89% | 4.001.215.457 | $ 81.296.707.387,07 |
| 2025-06-05 | $ 153,53 | -1,32% | 2.894.328.555 | $ 80.445.464.948,66 |
| 2025-06-06 | $ 144,55 | -5,85% | 5.147.783.563 | $ 75.763.092.323,78 |
| 2025-06-07 | $ 148,27 | 2,58% | 3.081.994.293 | $ 77.715.710.807,21 |
| 2025-06-08 | $ 150,08 | 1,22% | 2.061.571.442 | $ 78.768.382.382,39 |
| 2025-06-09 | $ 152,50 | 1,62% | 2.132.215.311 | $ 80.043.272.922,84 |
| 2025-06-10 | $ 161,16 | 5,68% | 4.008.837.629 | $ 84.589.937.775,16 |
| 2025-06-11 | $ 164,96 | 2,36% | 5.347.282.401 | $ 86.571.332.860,45 |
| 2025-06-12 | $ 161,02 | -2,39% | 5.796.688.364 | $ 84.533.356.127,99 |
| 2025-06-13 | $ 152,66 | -5,19% | 3.971.540.186 | $ 80.285.894.233,07 |
| 2025-06-14 | $ 148,53 | -2,71% | 6.899.166.919 | $ 78.374.298.079,13 |
| 2025-06-15 | $ 144,75 | -2,54% | 2.347.896.839 | $ 76.395.263.029,66 |
| 2025-06-16 | $ 152,68 | 5,48% | 3.899.774.765 | $ 80.585.766.786,45 |
| 2025-06-17 | $ 151,44 | -0,82% | 5.091.508.004 | $ 79.959.725.924,30 |
| 2025-06-18 | $ 147,99 | -2,27% | 5.049.196.751 | $ 78.146.853.122,16 |
| 2025-06-19 | $ 146,28 | -1,16% | 4.140.075.681 | $ 77.197.222.250,09 |
| 2025-06-20 | $ 147,10 | 0,56% | 3.317.445.622 | $ 77.672.175.553,78 |
| 2025-06-21 | $ 140,04 | -4,80% | 4.927.733.598 | $ 74.352.627.907,48 |
| 2025-06-22 | $ 133,71 | -4,52% | 3.965.117.683 | $ 70.788.027.179,85 |
| 2025-06-23 | $ 131,81 | -1,42% | 6.034.851.129 | $ 70.035.052.662,13 |
| 2025-06-24 | $ 144,78 | 9,84% | 6.803.245.546 | $ 76.913.532.127,44 |
| 2025-06-25 | $ 145,80 | 0,70% | 4.365.577.695 | $ 77.418.435.219,15 |
| 2025-06-26 | $ 143,37 | -1,67% | 3.632.253.967 | $ 76.592.225.935,42 |
| 2025-06-27 | $ 138,98 | -3,06% | 4.094.443.190 | $ 74.258.601.216,10 |
| 2025-06-28 | $ 142,13 | 2,27% | 3.884.472.750 | $ 75.946.935.362,85 |
| 2025-06-29 | $ 150,78 | 6,09% | 3.480.663.754 | $ 80.534.347.465,09 |
| 2025-06-30 | $ 153,32 | 1,68% | 3.034.669.713 | $ 81.941.734.208,36 |
| 2025-07-01 | $ 154,94 | 1,06% | 5.839.631.137 | $ 82.818.070.628,04 |
| 2025-07-02 | $ 146,84 | -5,23% | 4.180.937.196 | $ 78.488.996.165,02 |
| 2025-07-03 | $ 152,17 | 3,63% | 4.586.707.671 | $ 81.356.182.087,83 |
| 2025-07-04 | $ 152,28 | 0,07% | 4.481.298.325 | $ 81.414.932.798,54 |
| 2025-07-05 | $ 147,76 | -2,97% | 4.122.205.670 | $ 79.002.678.553,64 |
| 2025-07-06 | $ 147,60 | -0,11% | 1.854.457.229 | $ 78.946.152.630,50 |
| 2025-07-07 | $ 151,92 | 2,93% | 3.555.730.137 | $ 81.209.567.201,80 |
| 2025-07-08 | $ 148,79 | -2,06% | 4.159.999.388 | $ 79.678.109.116,42 |
| 2025-07-09 | $ 151,83 | 2,04% | 4.528.768.718 | $ 81.344.510.607,37 |
| 2025-07-10 | $ 157,21 | 3,54% | 5.340.601.045 | $ 84.264.481.217,46 |
| 2025-07-11 | $ 163,86 | 4,23% | 10.873.010.260 | $ 87.651.094.464,58 |
| 2025-07-12 | $ 162,75 | -0,67% | 15.000.208.185 | $ 87.228.696.845,70 |
| 2025-07-13 | $ 160,47 | -1,40% | 7.427.115.214 | $ 85.990.922.452,46 |
| 2025-07-14 | $ 161,24 | 0,48% | 7.216.327.088 | $ 86.379.646.790,38 |
| 2025-07-15 | $ 162,28 | 0,64% | 14.500.503.327 | $ 87.012.722.669,01 |
| 2025-07-16 | $ 163,97 | 1,04% | 12.915.906.104 | $ 87.943.386.177,56 |
| 2025-07-17 | $ 173,83 | 6,02% | 17.811.143.762 | $ 93.485.435.152,37 |
| 2025-07-18 | $ 176,10 | 1,31% | 16.421.519.782 | $ 94.705.914.575,06 |
| 2025-07-19 | $ 177,37 | 0,72% | 18.801.332.821 | $ 95.389.053.896,84 |
| 2025-07-20 | $ 176,91 | -0,26% | 8.109.077.838 | $ 95.159.016.657,73 |
| 2025-07-21 | $ 180,99 | 2,31% | 13.879.156.360 | $ 97.369.774.805,62 |
| 2025-07-22 | $ 196,42 | 8,53% | 23.536.247.200 | $ 105.726.477.497,22 |
| 2025-07-23 | $ 205,29 | 4,51% | 33.288.976.912 | $ 110.388.822.982,47 |
| 2025-07-24 | $ 189,59 | -7,65% | 22.842.746.850 | $ 102.009.512.597,67 |
| 2025-07-25 | $ 182,56 | -3,71% | 19.515.303.061 | $ 98.288.901.831,99 |
| 2025-07-26 | $ 186,17 | 1,98% | 17.804.092.124 | $ 100.191.430.260,79 |
| 2025-07-27 | $ 184,94 | -0,66% | 6.066.268.601 | $ 99.537.260.340,73 |
| 2025-07-28 | $ 188,58 | 1,97% | 7.055.013.487 | $ 101.416.340.780,41 |
| 2025-07-29 | $ 183,03 | -2,94% | 11.859.569.058 | $ 98.532.622.033,56 |
| 2025-07-30 | $ 181,17 | -1,02% | 5.784.849.448 | $ 97.454.126.235,83 |
| 2025-07-31 | $ 177,88 | -1,82% | 6.340.104.642 | $ 95.607.702.499,41 |
| 2025-08-01 | $ 172,16 | -3,21% | 5.648.090.382 | $ 92.708.865.239,70 |
| 2025-08-02 | $ 162,79 | -5,44% | 8.524.308.824 | $ 87.608.862.241,10 |
| 2025-08-03 | $ 158,53 | -2,62% | 3.493.829.006 | $ 85.419.275.441,37 |
| 2025-08-04 | $ 161,90 | 2,13% | 3.799.213.535 | $ 87.127.911.992,52 |
| 2025-08-05 | $ 169,42 | 4,64% | 5.184.477.262 | $ 91.187.068.515,66 |
| 2025-08-06 | $ 164,08 | -3,15% | 4.990.165.299 | $ 88.366.756.321,07 |
| 2025-08-07 | $ 168,17 | 2,49% | 3.925.170.891 | $ 90.602.300.378,90 |
| 2025-08-08 | $ 175,39 | 4,29% | 4.922.490.352 | $ 94.555.506.562,21 |
| 2025-08-09 | $ 176,80 | 0,80% | 6.314.967.732 | $ 95.358.552.408,14 |
| 2025-08-10 | $ 180,39 | 2,03% | 5.151.414.731 | $ 97.273.757.979,30 |
| 2025-08-11 | $ 182,91 | 1,40% | 6.526.899.523 | $ 98.680.797.069,32 |
| 2025-08-12 | $ 175,05 | -4,30% | 7.218.575.661 | $ 94.446.838.456,52 |
| 2025-08-13 | $ 192,59 | 10,03% | 8.241.598.210 | $ 103.958.446.553,56 |
| 2025-08-14 | $ 201,82 | 4,79% | 12.032.742.881 | $ 109.040.519.317,65 |
| 2025-08-15 | $ 192,76 | -4,49% | 14.504.164.931 | $ 104.086.483.120,69 |
| 2025-08-16 | $ 185,60 | -3,71% | 8.453.295.249 | $ 100.133.112.662,55 |
| 2025-08-17 | $ 189,77 | 2,25% | 4.463.139.739 | $ 102.341.194.195,00 |
| 2025-08-18 | $ 191,64 | 0,99% | 4.337.337.967 | $ 103.498.590.849,65 |
| 2025-08-19 | $ 183,01 | -4,50% | 6.404.055.055 | $ 98.839.575.359,52 |
| 2025-08-20 | $ 176,40 | -3,61% | 6.012.864.666 | $ 95.269.629.007,21 |
| 2025-08-21 | $ 187,27 | 6,16% | 6.232.892.656 | $ 101.153.138.629,38 |
| 2025-08-22 | $ 180,24 | -3,75% | 5.352.469.256 | $ 97.284.344.052,62 |
| 2025-08-23 | $ 200,26 | 11,11% | 10.127.448.100 | $ 108.194.143.822,49 |
| 2025-08-24 | $ 204,02 | 1,88% | 7.707.066.769 | $ 110.265.793.443,07 |
| 2025-08-25 | $ 205,88 | 0,91% | 11.192.452.947 | $ 111.293.086.915,60 |
| 2025-08-26 | $ 187,19 | -9,08% | 12.382.673.799 | $ 101.136.116.915,88 |
| 2025-08-27 | $ 195,99 | 4,70% | 8.074.057.190 | $ 105.940.691.853,64 |
| 2025-08-28 | $ 203,29 | 3,73% | 12.654.160.503 | $ 109.858.006.061,39 |
| 2025-08-29 | $ 214,55 | 5,54% | 12.259.075.337 | $ 116.004.977.345,01 |
| 2025-08-30 | $ 205,08 | -4,41% | 13.457.457.308 | $ 110.856.000.021,06 |
| 2025-08-31 | $ 202,71 | -1,16% | 5.916.828.359 | $ 109.624.145.394,80 |
| 2025-09-01 | $ 200,90 | -0,89% | 5.119.565.154 | $ 108.641.493.698,23 |
| 2025-09-02 | $ 196,88 | -2,00% | 7.408.407.558 | $ 106.414.197.827,88 |
| 2025-09-03 | $ 209,23 | 6,27% | 8.803.333.414 | $ 113.196.213.823,18 |
| 2025-09-04 | $ 210,68 | 0,69% | 6.956.952.790 | $ 113.974.936.294,58 |
| 2025-09-05 | $ 202,69 | -3,79% | 5.057.527.126 | $ 109.721.137.208,40 |
| 2025-09-06 | $ 203,48 | 0,39% | 7.547.177.832 | $ 110.114.510.867,44 |
| 2025-09-07 | $ 200,19 | -1,62% | 2.968.164.694 | $ 108.362.930.311,83 |
| 2025-09-08 | $ 206,52 | 3,16% | 4.213.958.987 | $ 111.936.108.428,27 |
| 2025-09-09 | $ 214,09 | 3,67% | 9.970.745.423 | $ 116.026.061.901,42 |
| 2025-09-10 | $ 217,39 | 1,54% | 9.082.166.654 | $ 117.845.247.298,94 |
| 2025-09-11 | $ 224,00 | 3,04% | 9.538.303.334 | $ 121.443.927.715,77 |
| 2025-09-12 | $ 228,70 | 2,10% | 10.115.240.805 | $ 123.996.407.786,32 |
| 2025-09-13 | $ 242,26 | 5,93% | 13.331.440.399 | $ 131.451.215.438,39 |
| 2025-09-14 | $ 242,67 | 0,17% | 7.460.431.581 | $ 131.625.546.341,21 |
| 2025-09-15 | $ 240,52 | -0,89% | 9.641.527.089 | $ 130.492.671.181,89 |
| 2025-09-16 | $ 233,84 | -2,78% | 10.189.245.912 | $ 126.723.030.988,81 |
| 2025-09-17 | $ 237,00 | 1,35% | 7.606.193.247 | $ 128.913.223.473,07 |
| 2025-09-18 | $ 244,95 | 3,35% | 10.904.096.063 | $ 133.012.651.049,57 |
| 2025-09-19 | $ 247,56 | 1,07% | 9.525.238.920 | $ 134.328.267.645,07 |
| 2025-09-20 | $ 238,34 | -3,72% | 7.795.423.020 | $ 129.345.335.675,59 |
| 2025-09-21 | $ 239,46 | 0,47% | 3.643.828.369 | $ 130.034.859.270,98 |
| 2025-09-22 | $ 236,65 | -1,18% | 3.625.096.944 | $ 128.569.320.517,27 |
| 2025-09-23 | $ 220,34 | -6,89% | 12.282.736.836 | $ 119.686.369.996,94 |
| 2025-09-24 | $ 214,18 | -2,79% | 7.575.651.795 | $ 116.518.133.817,57 |
| 2025-09-25 | $ 216,91 | 1,27% | 8.390.357.411 | $ 117.883.021.747,42 |
| 2025-09-26 | $ 216,91 | 0,00% | 8.390.357.411 | $ 117.883.021.747,42 |
| 2025-09-27 | $ 216,91 | 0,00% | 8.390.357.411 | $ 117.883.021.747,42 |
| 2025-09-28 | $ 216,91 | 0,00% | 8.390.357.411 | $ 117.883.021.747,42 |
| 2025-09-29 | $ 216,91 | 0,00% | 8.390.357.411 | $ 117.883.021.747,42 |
| 2025-09-30 | $ 216,91 | 0,00% | 8.390.357.411 | $ 117.883.021.747,42 |
| 2025-10-01 | $ 208,70 | -3,79% | 7.027.033.380 | $ 113.428.586.887,75 |
| 2025-10-02 | $ 221,22 | 6,00% | 8.473.857.083 | $ 120.044.760.192,74 |
| 2025-10-03 | $ 234,62 | 6,06% | 10.240.423.699 | $ 127.362.028.246,19 |
| 2025-10-04 | $ 233,06 | -0,66% | - | - |
| 2025-10-05 | $ 227,94 | -2,20% | - | - |
| 2025-10-06 | $ 228,54 | 0,27% | - | - |
| 2025-10-07 | $ 232,60 | 1,77% | - | - |
| 2025-10-08 | $ 220,92 | -5,02% | - | - |
| 2025-10-09 | $ 229,06 | 3,68% | - | - |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 226,30 | $ 208,70 / $ 234,62 | 25.741.314.161 | 9 |
| Eylül 2025 | $ 221,80 | $ 196,88 / $ 247,56 | 240.704.598.413 | 30 |
| Ağustos 2025 | $ 185,41 | $ 158,53 / $ 214,55 | 235.505.384.121 | 31 |
| Temmuz 2025 | $ 169,25 | $ 146,84 / $ 205,29 | 339.698.808.638 | 31 |
| Haziran 2025 | $ 149,31 | $ 131,81 / $ 164,96 | 122.517.950.728 | 30 |
| Mayıs 2025 | $ 165,63 | $ 143,98 / $ 184,05 | 145.605.432.051 | 31 |
| Nisan 2025 | $ 130,86 | $ 105,49 / $ 152,33 | 137.979.440.070 | 30 |
| Mart 2025 | $ 134,95 | $ 118,79 / $ 178,17 | 140.202.787.407 | 31 |
| Şubat 2025 | $ 185,01 | $ 134,66 / $ 231,51 | 150.160.585.104 | 28 |
| Ocak 2025 | $ 219,75 | $ 183,11 / $ 262,56 | 239.374.518.342 | 31 |
| Aralık 2024 | $ 212,81 | $ 180,15 / $ 238,89 | 207.741.445.600 | 31 |
| Kasım 2024 | $ 214,62 | $ 157,61 / $ 257,25 | 242.011.170.240 | 30 |