The Vault Staked SOL(VSOL)今日
$273.02
1年前
$135.53
The Vault Staked SOL 価格履歴
(VSOL)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $262.4427 | $266.6163 | $258.0043 | $259.5059 | $353.572K |
2025-09-16 | $257.8680 | $264.3283 | $255.2673 | $263.1453 | $173.033K |
2025-09-15 | $270.4890 | $275.2922 | $257.0887 | $257.8319 | $41,908.72 |
2025-09-14 | $265.0283 | $276.6749 | $262.2701 | $270.5489 | $61,849.88 |
2025-09-13 | $265.5134 | $270.6776 | $264.0781 | $264.9934 | $66,633.25 |
2025-09-12 | $251.4649 | $267.7379 | $250.0350 | $265.3564 | $190.117K |
2025-09-11 | $234.1955 | $253.1777 | $233.9295 | $251.5301 | $27,400.82 |
2025-09-10 | $233.8789 | $248.5340 | $233.6025 | $234.2108 | $33,223.82 |
2025-09-09 | $235.4619 | $236.1184 | $233.8789 | $233.9403 | $71,246.87 |
2025-09-08 | $227.2084 | $235.9007 | $223.4505 | $235.4336 | $11,994.49 |
2025-09-07 | $223.4804 | $227.4655 | $221.1127 | $227.1726 | $13,046.37 |
2025-09-06 | $226.3092 | $227.8129 | $223.0100 | $223.4352 | $140.371K |
2025-09-05 | $225.8721 | $232.1995 | $222.9401 | $226.2434 | $260.039K |
2025-09-04 | $232.6950 | $232.8194 | $225.6685 | $225.8721 | $104.996K |
2025-09-03 | $223.5874 | $233.21 | $221.55 | $232.6976 | $21,970.81 |
2025-09-02 | $219.7147 | $226.08 | $215.17 | $223.5874 | $168.291K |
2025-09-01 | $226.3654 | $227.47 | $217.94 | $219.0107 | $134.922K |
2025-08-31 | $221.9044 | $228.02 | $221.05 | $225.7877 | $79,181.70 |
2025-08-30 | $230.6715 | $228.66 | $219.19 | $221.9044 | $49,745.41 |
2025-08-29 | $232.4309 | $232.91 | $225.16 | $227.8624 | $49,739.26 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-18
The Vault Staked SOL(VSOL)
