| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2021 | $14,27 | $170,31 | |
| 2022 | $178,60 | $9,96 | 1.694% |
| 2023 | $9,97 | $101,44 | -90,17% |
| 2024 | $109,47 | $189,64 | -42,27% |
| 2025 | $194,32 | $157,74 | 23,19% |
Publicidad
Solana (SOL) Precio Historico
Precio histórico de Solana, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2021.
Tags: Moneda
| Precio inicial | 2021 Marzo ($14,23) |
|---|---|
| Precio más bajo | 2022 Diciembre ($9,38) |
| Maximo histórico | 2025 Enero ($268,86) |
| Mejor año | 2023 |
| Peor año | 2022 |
| Mejor mes | Septiembre |
| Peor mes | Junio |
Solana Gráfico Histórico
Solana Histórico Anual desde 2021
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $100,19 | $259,44 | $12,38 | $170,31 | $25.7 MM | $1.6 MM | $12 MM | 177.9 M | 136% |
| 2022 | $57,65 | $179,34 | $8,13 | $9,96 | $18 MM | $1.4 MM | $10 MM | 323.2 M | 138% |
| 2023 | $29,13 | $123,35 | $9,84 | $101,44 | $11.5 MM | $1 MM | $6.6 MM | 385.5 M | 93% |
| 2024 | $155,54 | $263,78 | $79,21 | $189,64 | $70 MM | $3 MM | $14 MM | 447.8 M | 81% |
| 2025 | $166,90 | $294,87 | $95,71 | $157,74 | $80.5 MM | $3.9 MM | $26.4 MM | 485.5 M | 64% |
Solana Historico Años
Solana Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 36,31% O:$14,27 C:$19,46 | 121,36% O:$19,43 C:$43,00 | -23,61% O:$42,76 C:$32,67 | 9,07% O:$32,69 C:$35,65 | 3,36% O:$35,40 C:$36,59 | 195,47% O:$36,41 C:$107,58 | 31,90% O:$106,81 C:$140,88 | 43,80% O:$141,06 C:$202,84 | 2,97% O:$202,90 C:$208,92 | -18,26% O:$208,36 C:$170,31 | ||
| 2022 | -41,45% O:$170,23 C:$99,67 | 0,02% O:$99,43 C:$99,45 | 23,04% O:$99,71 C:$122,68 | -27,37% O:$122,61 C:$89,05 | -48,64% O:$89,05 C:$45,73 | -26,61% O:$45,76 C:$33,58 | 26,45% O:$33,59 C:$42,47 | -25,79% O:$42,40 C:$31,46 | 5,58% O:$31,47 C:$33,22 | -1,88% O:$33,22 C:$32,59 | -56,70% O:$32,54 C:$14,09 | -29,60% O:$14,14 C:$9,96 |
| 2023 | 140,30% O:$9,98 C:$23,99 | -8,49% O:$23,92 C:$21,89 | -3,28% O:$21,89 C:$21,18 | 7,75% O:$21,18 C:$22,82 | -8,64% O:$22,79 C:$20,82 | -9,32% O:$20,82 C:$18,88 | 25,50% O:$18,90 C:$23,73 | -16,80% O:$23,71 C:$19,73 | 8,34% O:$19,74 C:$21,38 | 80,13% O:$21,35 C:$38,46 | 54,02% O:$38,45 C:$59,22 | 71,13% O:$59,28 C:$101,44 |
| 2024 | -4,56% O:$101,74 C:$97,10 | 29,20% O:$97,26 C:$125,67 | 60,81% O:$126,03 C:$202,67 | -37,22% O:$202,17 C:$126,93 | 30,66% O:$126,80 C:$165,68 | -11,54% O:$165,80 C:$146,66 | 17,17% O:$146,71 C:$171,89 | -21,10% O:$171,79 C:$135,54 | 12,67% O:$135,50 C:$152,67 | 10,48% O:$152,70 C:$168,70 | 40,75% O:$168,82 C:$237,61 | -20,13% O:$237,44 C:$189,64 |
| 2025 | 22,36% O:$189,24 C:$231,55 | -36,12% O:$231,68 C:$148,01 | -15,78% O:$148,09 C:$124,72 | 18,53% O:$124,55 C:$147,63 | 6,11% O:$147,54 C:$156,55 | -100% O:$156,45 C:$0 |
SOL OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(SOL) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $156,45 | $157,77 | $150,78 | $157,74 | $2.3 MM | 14.915.453 | $75.2 MM |
| 05/31/2025 | $156,23 | $157,80 | $152,35 | $156,55 | $2.5 MM | 15.968.020 | $75.6 MM |
| 05/30/2025 | $166,69 | $167,33 | $156,05 | $156,26 | $3.8 MM | 23.459.529 | $78.9 MM |
| 05/29/2025 | $172,22 | $175,02 | $166,32 | $166,62 | $3.1 MM | 17.853.944 | $83.2 MM |
| 05/28/2025 | $176,69 | $177,28 | $169,08 | $172,15 | $3.1 MM | 17.715.163 | $84.2 MM |
| 05/27/2025 | $174,94 | $179,23 | $171,47 | $176,75 | $3.3 MM | 19.016.768 | $85.7 MM |
| 05/26/2025 | $175,73 | $178,90 | $173,78 | $174,90 | $2.5 MM | 14.239.942 | $85.8 MM |
| 05/25/2025 | $175,91 | $176,82 | $169,30 | $175,66 | $3 MM | 17.466.716 | $83.8 MM |
| 05/24/2025 | $173,95 | $178,15 | $172,80 | $175,90 | $2.6 MM | 14.932.333 | $85.6 MM |
| 05/23/2025 | $179,68 | $187,54 | $173,52 | $173,82 | $6.3 MM | 34.706.771 | $88.1 MM |
| 05/22/2025 | $173,58 | $180,51 | $172,73 | $179,68 | $4.4 MM | 24.731.082 | $86.4 MM |
| 05/21/2025 | $168,56 | $175,01 | $166,44 | $173,64 | $4.7 MM | 27.551.894 | $82.6 MM |
| 05/20/2025 | $166,84 | $172,88 | $164,72 | $168,38 | $3.3 MM | 19.659.599 | $81.6 MM |
| 05/19/2025 | $173,36 | $173,36 | $159,75 | $166,81 | $3.9 MM | 23.794.593 | $80 MM |
| 05/18/2025 | $165,94 | $176,47 | $165,38 | $173,72 | $3.5 MM | 20.469.281 | $82.8 MM |
| 05/17/2025 | $167,41 | $169,82 | $164,18 | $165,86 | $2.1 MM | 12.672.928 | $81.3 MM |
| 05/16/2025 | $169,11 | $173,83 | $166,78 | $167,28 | $2.7 MM | 15.561.701 | $83.4 MM |
| 05/15/2025 | $176,65 | $178,16 | $167,27 | $168,88 | $3.3 MM | 18.911.466 | $83.7 MM |
| 05/14/2025 | $183,77 | $184,58 | $173,84 | $176,69 | $3.6 MM | 20.054.565 | $87.2 MM |
| 05/13/2025 | $174,21 | $184,74 | $166,97 | $184,13 | $4.3 MM | 24.305.891 | $85.1 MM |
| 05/12/2025 | $173,20 | $180,75 | $168,50 | $174,26 | $5.5 MM | 31.374.361 | $85 MM |
| 05/11/2025 | $177,95 | $179,94 | $169,71 | $172,90 | $3.3 MM | 18.857.866 | $84.6 MM |
| 05/10/2025 | $172,79 | $178,43 | $168,94 | $177,70 | $3.4 MM | 19.686.077 | $83.7 MM |
| 05/09/2025 | $164,42 | $175,74 | $161,36 | $172,78 | $6.1 MM | 36.225.807 | $81.9 MM |
| 05/08/2025 | $147,33 | $163,81 | $147,22 | $163,69 | $5.4 MM | 34.579.008 | $75.5 MM |
| 05/07/2025 | $146,88 | $149,32 | $144,91 | $147,19 | $3.8 MM | 25.797.610 | $71.5 MM |
| 05/06/2025 | $146,66 | $147,15 | $141,77 | $146,81 | $2.2 MM | 15.378.499 | $70.2 MM |
| 05/05/2025 | $143,94 | $147,55 | $142,80 | $146,67 | $1.8 MM | 12.339.163 | $70.8 MM |
| 05/04/2025 | $146,71 | $147,67 | $143,75 | $143,97 | $1.3 MM | 8.875.242 | $71.1 MM |
| 05/03/2025 | $148,03 | $148,90 | $145,97 | $146,75 | $1.2 MM | 8.404.583 | $71.9 MM |
| 05/02/2025 | $150,85 | $151,75 | $147,38 | $147,95 | $2.3 MM | 15.085.253 | $72.9 MM |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Homer Simpson(Solana) (HOMER) Precio Historico | $0.00E+0 | $0 | $0 | 19,37% | -1,31% | |
 | Oxbull Solana (OXS) Precio Historico | $0,000332 | $16.587 | $15 | 1,13% | 0,98% | |
 | SolanaPrime (PRIME) Precio Historico | $0,00203 | $0 | $11 | -1,19% | 0% | |
 | STEPN Green Satoshi Token on Solana (GST-SOL) Precio Historico | $0,00776 | $8.899.439 | $14.199 | -11,47% | 1,01% | |
 | Solana Shib (SSHIB) Precio Historico | $0.00E+0 | $0 | $20 | 0% | 0% | |
 | Solana Name Service (FIDA) Precio Historico | $0,0708 | $70.133.131 | $8.267.779 | -21,42% | 2,48% | |
 | Gigachad (gigachadsolana.com) (GIGA) Precio Historico | $0,0234 | $217.923.302 | $9.567.765 | -3,21% | 8,06% | |
 | Solana Swap (SOS) Precio Historico | $0.00E+0 | $2 | $0 | -60,62% | -9,17% | |
 | Binance Coin (BNB) Precio Historico | $665,26 | $110.965.825.946 | $938.279.538 | 0,77% | 1,70% |