The Vault Staked SOL Lịch sử Giá

(VSOL)

Khoảng thời gian: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
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
2025-08-23	$215.6514	$229.26	$215.51	$224.1481	$217.225K
2025-08-22	$201.7351	$217	$196.36	$215.1065	$34,209.20
2025-08-21	$203.2498	$208.54	$200.51	$201.7387	$54,955.77
2025-08-20	$197.2514	$204.05	$194.08	$203.2329	$53,828.54
2025-08-19	$201.2436	$204.59	$196.39	$196.4365	$534.759K
2025-08-18	$215.1991	$214.14	$199.1	$201.8584	$60,752.61
2025-08-17	$208.2593	$215.2	$206.75	$215.1988	$368.409K