Liquid Staked SOL(LSSOL)Heute
$237.69
Liquid Staked SOL Preisverlauf
(LSSOL)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $242.4248 | $251.76 | $239.87 | $245.9640 | $40,298.67 |
2025-09-13 | $242.2159 | $246.42 | $241.42 | $242.4248 | $34,805.41 |
2025-09-12 | $228.7891 | $243.88 | $228.25 | $242.4640 | $21,008.49 |
2025-09-11 | $225.5420 | $230.12 | $223.33 | $229.0784 | $19,249.39 |
2025-09-10 | $215.4416 | $226.9 | $215.53 | $225.5420 | $32,643.21 |
2025-09-09 | $216.2339 | $221.58 | $213.41 | $215.4416 | $30,956.66 |
2025-09-08 | $206.8281 | $218.16 | $203.28 | $216.2339 | $41,705.43 |
2025-09-07 | $203.1941 | $207.03 | $201.35 | $206.8281 | $14,790.14 |
2025-09-06 | $206.2810 | $207.49 | $203.19 | $203.1941 | $27,189.36 |
2025-09-05 | $206.0109 | $210.2751 | $203.0443 | $206.2810 | $132.215K |
2025-09-04 | $212.2551 | $213.89 | $205.67 | $206.0109 | $1.705M |
2025-09-03 | $202.4536 | $213.97 | $201.67 | $212.2551 | $844.423K |
2025-09-02 | $199.3949 | $205.85 | $195.57 | $201.8167 | $1,128.746 |
2025-09-01 | $205.5337 | $206.91 | $197.89 | $199.1959 | $1,663.915 |
2025-08-31 | $202.0586 | $207.73 | $201.22 | $205.6894 | $121.7185 |
2025-08-30 | $207.9052 | $207.96 | $199 | $202.0586 | $295.0383 |
2025-08-29 | $211.7542 | $219.06 | $205.14 | $207.1470 | $616.0424 |
2025-08-28 | $209.4924 | $217.11 | $203.53 | $212.1342 | $576.8895 |
2025-08-27 | $191.8406 | $210 | $193.09 | $209.1943 | $444.2212 |
2025-08-26 | $197.1971 | $199.28 | $186.95 | $191.8406 | $452.3391 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
Liquid Staked SOL(LSSOL)
