Grayscale Solana Trust (GSOL)

GSOL
🏛️ Vereinigte Staaten →
16.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 29.00 31.10 27.45 28.00 0.1M
2023-12-28 29.23 29.80 25.60 28.00 0.1M
2023-12-27 30.50 34.00 29.00 32.00 0.1M
2023-12-26 35.40 37.80 27.37 31.94 0.1M
2023-12-22 28.63 33.99 25.60 33.57 0.1M
2023-12-21 27.00 33.40 25.60 32.60 0.1M
2023-12-20 23.60 27.00 21.40 24.99 0.1M
2023-12-19 22.82 23.00 21.20 23.00 0.1M
2023-12-18 18.20 22.00 18.00 20.80 0.2M
2023-12-15 17.86 18.84 17.86 18.75 0.0M
2023-12-14 18.90 19.58 18.50 18.80 0.1M
2023-12-13 18.00 19.32 17.20 19.17 0.1M
2023-12-12 17.80 18.60 17.43 18.03 0.0M
2023-12-11 19.00 19.00 17.10 17.96 0.0M
2023-12-08 18.90 19.82 18.56 19.00 0.1M
2023-12-07 18.60 19.50 17.60 17.60 0.1M
2023-12-06 18.00 18.98 17.40 18.01 0.1M
2023-12-05 18.40 18.47 18.00 18.27 0.1M
2023-12-04 19.20 19.20 17.40 18.20 0.1M
2023-12-01 18.80 19.30 18.40 18.40 0.1M
2023-11-30 19.11 19.42 17.80 18.60 0.0M
2023-11-29 20.80 21.96 18.20 18.40 0.1M
2023-11-28 18.50 20.87 18.20 20.32 0.0M
2023-11-27 21.65 24.40 18.50 18.50 0.0M
2023-11-24 23.00 26.00 21.07 21.65 0.0M
2023-11-22 22.00 23.00 20.00 23.00 0.0M
2023-11-21 25.00 25.00 19.97 21.00 0.0M
2023-11-20 23.00 27.31 22.42 23.04 0.1M
2023-11-17 19.00 22.80 17.91 22.30 0.0M
2023-11-16 21.60 21.60 14.00 20.00 0.1M
2023-11-15 26.00 33.00 20.00 22.40 0.1M
2023-11-14 27.80 27.80 18.00 23.00 0.0M
2023-11-13 35.00 35.00 29.60 30.00 0.0M
2023-11-10 29.00 40.40 27.00 40.40 0.0M
2023-11-09 26.00 28.00 25.00 25.00 0.0M
2023-11-08 20.00 26.11 19.20 24.00 0.0M
2023-11-07 15.91 19.76 14.00 19.00 0.0M
2023-11-06 16.60 17.57 15.00 15.20 0.0M
2023-11-03 17.90 19.76 15.20 16.40 0.0M
2023-11-02 16.29 16.45 12.85 15.10 0.0M
2023-11-01 16.80 18.04 16.60 17.40 0.0M
2023-10-31 13.60 16.80 13.60 14.80 0.0M
2023-10-30 10.60 15.00 10.60 12.71 0.0M
2023-10-27 9.50 10.51 9.05 10.51 0.0M
2023-10-26 10.20 11.80 9.00 9.00 0.0M
2023-10-25 9.75 12.50 9.75 12.22 0.0M
2023-10-24 17.98 23.40 12.40 17.00 0.0M
2023-10-23 8.49 10.00 8.49 10.00 0.0M
2023-10-20 8.00 8.00 8.00 8.00 0.0M
2023-10-19 7.00 7.00 7.00 7.00 0.0M
2023-10-18 6.40 7.00 6.40 7.00 0.0M
2023-10-13 6.23 6.23 6.23 6.23 0.0M
2023-10-11 6.20 6.20 6.20 6.20 0.0M
2023-10-09 6.40 6.40 6.20 6.20 0.0M
2023-10-06 6.81 6.81 6.75 6.75 0.0M
2023-10-02 6.40 6.85 6.40 6.80 0.0M
2023-09-29 6.40 6.40 6.40 6.40 0.0M
2023-09-22 6.20 6.26 6.20 6.20 0.0M
2023-09-21 6.20 6.20 6.20 6.20 0.0M
2023-09-14 5.20 5.20 5.20 5.20 0.0M
2023-09-11 5.40 6.20 5.40 6.20 0.0M
2023-09-08 6.20 6.20 6.20 6.20 0.0M
2023-09-07 5.40 5.40 5.40 5.40 0.0M
2023-09-06 6.20 6.20 6.20 6.20 0.0M
2023-09-05 6.20 7.10 6.20 6.20 0.0M
2023-09-01 7.10 7.10 6.20 6.20 0.0M
2023-08-30 6.44 7.10 6.44 7.10 0.0M
2023-08-29 6.09 7.19 6.09 6.10 0.0M
2023-08-24 6.20 6.20 6.00 6.00 0.0M
2023-08-23 6.00 6.00 6.00 6.00 0.0M
2023-08-18 6.20 6.60 6.13 6.59 0.0M
2023-08-17 7.20 7.58 6.80 6.80 0.0M
2023-08-16 7.20 7.20 7.20 7.20 0.0M
2023-08-15 7.49 8.40 7.49 8.40 0.0M
2023-08-14 7.50 7.50 7.49 7.50 0.0M
2023-08-11 7.50 7.58 7.50 7.58 0.0M
2023-08-10 6.96 6.96 6.96 6.96 0.0M
2023-08-09 8.00 8.00 7.00 7.00 0.0M
2023-08-08 7.40 8.00 7.40 7.60 0.0M
2023-08-07 7.00 7.00 7.00 7.00 0.0M
2023-08-04 6.96 7.20 6.20 7.00 0.0M
2023-08-03 7.60 7.60 7.50 7.50 0.0M
2023-07-31 7.50 7.50 7.50 7.50 0.0M
2023-07-28 8.00 8.00 7.21 7.58 0.0M
2023-07-27 7.40 7.40 5.80 5.80 0.0M
2023-07-26 7.80 7.90 6.95 7.05 0.0M
2023-07-25 8.00 8.00 7.60 7.60 0.0M
2023-07-24 7.97 7.97 6.95 7.20 0.0M
2023-07-21 8.00 8.00 7.97 7.97 0.0M
2023-07-20 9.08 9.08 7.40 7.40 0.0M
2023-07-19 7.10 9.00 7.10 9.00 0.0M
2023-07-18 9.48 9.48 8.14 8.40 0.0M
2023-07-17 8.38 10.24 8.38 9.00 0.0M
2023-07-14 8.00 8.00 7.80 7.80 0.0M
2023-07-13 5.02 7.98 5.02 7.96 0.0M
2023-07-12 6.58 6.80 6.58 6.60 0.0M
2023-07-11 5.20 6.59 5.20 6.59 0.0M
2023-07-10 4.60 4.60 4.60 4.60 0.0M
2023-07-05 4.40 4.40 4.40 4.40 0.0M
2023-06-29 4.40 4.83 4.40 4.81 0.0M
2023-06-28 3.60 3.68 3.60 3.68 0.0M
2023-06-27 3.58 3.85 3.58 3.80 0.0M
2023-06-23 3.73 3.73 3.61 3.61 0.0M
2023-06-21 3.80 3.80 3.80 3.80 0.0M
2023-06-16 3.53 3.53 3.50 3.50 0.0M
2023-06-15 3.51 3.51 3.51 3.51 0.0M
2023-06-13 3.45 3.45 3.45 3.45 0.0M
2023-06-12 3.32 3.33 3.32 3.33 0.0M
2023-06-09 3.40 3.60 3.30 3.60 0.0M
2023-06-08 3.60 3.60 3.60 3.60 0.0M
2023-06-07 3.85 3.85 3.60 3.60 0.0M
2023-06-06 3.82 3.82 3.82 3.82 0.0M
2023-06-02 3.81 3.81 3.80 3.81 0.0M
2023-06-01 3.70 4.50 3.70 3.70 0.0M
2023-05-31 4.60 4.80 4.60 4.80 0.0M
2023-05-30 3.80 4.15 3.70 3.70 0.0M
2023-05-26 3.60 3.70 3.59 3.68 0.0M
2023-05-25 3.21 3.40 3.21 3.40 0.0M
2023-05-24 3.27 3.27 3.27 3.27 0.0M
2023-05-23 3.60 3.60 3.60 3.60 0.0M
2023-05-22 3.70 3.75 3.39 3.39 0.0M
2023-05-19 3.59 3.65 3.59 3.65 0.0M
2023-05-18 3.54 3.60 3.54 3.59 0.0M
2023-05-17 3.53 3.54 3.51 3.54 0.0M
2023-05-16 3.54 3.54 3.50 3.50 0.0M
2023-05-15 3.53 3.55 3.48 3.53 0.0M
2023-05-12 3.51 3.51 3.51 3.51 0.0M
2023-05-11 3.52 3.52 3.52 3.52 0.0M
2023-05-10 3.05 3.60 3.05 3.52 0.0M
2023-05-09 3.80 3.80 3.02 3.02 0.0M
2023-05-08 3.85 3.85 3.85 3.85 0.0M
2023-05-05 3.85 3.85 3.85 3.85 0.0M
2023-05-04 4.00 4.00 4.00 4.00 0.0M
2023-05-03 4.10 4.40 4.00 4.40 0.0M
2023-05-01 4.10 4.20 4.10 4.20 0.0M
2023-04-28 4.42 4.42 4.40 4.40 0.0M
2023-04-27 4.42 4.42 4.42 4.42 0.0M