Bybit Staked SOL(BBSOL)Heute
$223.58
Bybit Staked SOL Preisverlauf
(BBSOL)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $225.1853 | $231.4292 | $221.7788 | $224.1650 | $5.342M |
2025-09-04 | $233.0146 | $233.4385 | $224.5686 | $225.1853 | $2.266M |
2025-09-03 | $220.7812 | $234.55 | $221.44 | $233.4902 | $2.983M |
2025-09-02 | $217.8748 | $225.79 | $214.3 | $220.7812 | $3.444M |
2025-09-01 | $225.4998 | $226.61 | $216.81 | $218.0679 | $7.028M |
2025-08-31 | $220.5460 | $227.17 | $220.19 | $225.2559 | $5.379M |
2025-08-30 | $228.1699 | $227.82 | $218 | $220.5132 | $3.681M |
2025-08-29 | $231.9019 | $239.99 | $224.03 | $225.7732 | $3.678M |
2025-08-28 | $228.9053 | $237.82 | $223.08 | $232.9850 | $3.331M |
2025-08-27 | $210.1784 | $230.08 | $212.11 | $230.0669 | $3.073M |
2025-08-26 | $216.4694 | $217.98 | $204.92 | $210.2726 | $2.785M |
2025-08-25 | $226.8336 | $234.37 | $215.15 | $216.4694 | $4.268M |
2025-08-24 | $223.2454 | $232.82 | $223.05 | $226.8015 | $2.502M |
2025-08-23 | $214.3935 | $228.71 | $214.44 | $223.0368 | $2.141M |
2025-08-22 | $200.2755 | $216.89 | $195.44 | $213.8862 | $2.251M |
2025-08-21 | $201.7717 | $208.56 | $199.76 | $199.9045 | $1.230M |
2025-08-20 | $196.0229 | $203.16 | $193.67 | $201.3711 | $979.687K |
2025-08-19 | $201.4320 | $204.18 | $195.29 | $195.9495 | $1.334M |
2025-08-18 | $213.5441 | $213.5 | $198.34 | $201.4601 | $1.216M |
2025-08-17 | $207.6066 | $214.66 | $205.99 | $213.5437 | $494.927K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Bybit Staked SOL(BBSOL)
