Phantom Staked SOL(PSOL)Hoje
$242.58
Phantom Staked SOL Histórico de preços
(PSOL)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $243.6042 | $248.13 | $240.23 | $241.4035 | $622.036K |
2025-09-16 | $239.9784 | $246.2361 | $237.2000 | $244.0630 | $830.671K |
2025-09-15 | $251.3501 | $255.8546 | $238.9898 | $240.1029 | $852.520K |
2025-09-14 | $246.5095 | $256.5728 | $243.8528 | $251.1286 | $1.751M |
2025-09-13 | $246.6650 | $251.4325 | $245.5217 | $246.2416 | $2.310M |
2025-09-12 | $233.4177 | $248.9123 | $232.4428 | $246.8671 | $1.541M |
2025-09-11 | $229.5510 | $236.0594 | $227.4297 | $233.8132 | $865.844K |
2025-09-10 | $218.1479 | $231.4329 | $219.9894 | $229.7915 | $703.821K |
2025-09-09 | $221.1531 | $225.9959 | $217.1355 | $219.1999 | $383.686K |
2025-09-08 | $211.0767 | $222.5651 | $207.2281 | $221.2927 | $679.591K |
2025-09-07 | $207.3182 | $211.1957 | $205.2118 | $210.9692 | $237.741K |
2025-09-06 | $209.9496 | $211.4114 | $206.8699 | $206.8699 | $488.207K |
2025-09-05 | $209.9646 | $215.8027 | $207.1881 | $209.3034 | $422.249K |
2025-09-04 | $217.1340 | $217.8440 | $209.5813 | $209.6305 | $533.410K |
2025-09-03 | $206.7991 | $218.53 | $206.52 | $217.2545 | $475.868K |
2025-09-02 | $203.6428 | $210.36 | $199.81 | $205.7181 | $491.014K |
2025-09-01 | $210.0717 | $211.28 | $202.3 | $203.4722 | $396.353K |
2025-08-31 | $206.2389 | $211.83 | $205.41 | $210.0972 | $350.125K |
2025-08-30 | $211.4001 | $212.45 | $203.25 | $206.3665 | $906.626K |
2025-08-29 | $216.0348 | $223.55 | $208.98 | $211.4354 | $1.080M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Phantom Staked SOL(PSOL)
