The Vault Staked SOL(VSOL)Hoje
$267.25
1 anos atrás
$140.27
The Vault Staked SOL Histórico de preços
(VSOL)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-28 | $230.1934 | $233.27 | $224.49 | $232.4253 | $239.894K |
2025-08-27 | $210.5017 | $230.7 | $213.04 | $230.1785 | $83,470.12 |
2025-08-26 | $218.0462 | $218.82 | $205.62 | $210.8967 | $22,832.45 |
2025-08-25 | $228.3508 | $232.89 | $216.32 | $218.0462 | $221.292K |
2025-08-24 | $224.1697 | $232.49 | $224.25 | $228.1449 | $70,430.43 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
The Vault Staked SOL(VSOL)
