| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 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 | $156.55 | 24.13% |
广告
SOL 历史价格
/
历史数据 Solana
| 首次价格 | 2021 三月 ($14.23) |
|---|---|
| 最低价格 | 2022 十二月 ($9.38) |
| 最高价格 | 2025 一月 ($268.86) |
| 最佳年份 | 2023 |
| 最差年份 | 2022 |
| 最佳月份 | 九月 |
| 最差月份 | 五月 |
历史价格 Solana
表格
Solana 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $100.19 | $259.44 | $12.38 | $170.31 | $25.7 十亿 | $1.6 十亿 | $12 十亿 | 177.9 百万 | 136% |
| 2022 | $57.65 | $179.34 | $8.13 | $9.96 | $18 十亿 | $1.4 十亿 | $10 十亿 | 323.2 百万 | 138% |
| 2023 | $29.13 | $123.35 | $9.84 | $101.44 | $11.5 十亿 | $1 十亿 | $6.6 十亿 | 385.5 百万 | 93% |
| 2024 | $155.54 | $263.78 | $79.21 | $189.64 | $70 十亿 | $3 十亿 | $14 十亿 | 447.8 百万 | 81% |
| 2025 | $166.98 | $294.87 | $95.71 | $156.55 | $80.5 十亿 | $3.9 十亿 | $26.4 十亿 | 485.5 百万 | 64% |
Solana 年度回报
Solana 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 5.91% O:$147.54 C:$156.26 |
SOL OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(SOL) | 市值 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $156.23 | $157.80 | $152.35 | $156.55 | $2.5 十亿 | 15,968,020 | $75.6 十亿 |
| 05/30/2025 | $166.69 | $167.33 | $156.05 | $156.26 | $3.8 十亿 | 23,459,529 | $78.9 十亿 |
| 05/29/2025 | $172.22 | $175.02 | $166.32 | $166.62 | $3.1 十亿 | 17,853,944 | $83.2 十亿 |
| 05/28/2025 | $176.69 | $177.28 | $169.08 | $172.15 | $3.1 十亿 | 17,715,163 | $84.2 十亿 |
| 05/27/2025 | $174.94 | $179.23 | $171.47 | $176.75 | $3.3 十亿 | 19,016,768 | $85.7 十亿 |
| 05/26/2025 | $175.73 | $178.90 | $173.78 | $174.90 | $2.5 十亿 | 14,239,942 | $85.8 十亿 |
| 05/25/2025 | $175.91 | $176.82 | $169.30 | $175.66 | $3 十亿 | 17,466,716 | $83.8 十亿 |
| 05/24/2025 | $173.95 | $178.15 | $172.80 | $175.90 | $2.6 十亿 | 14,932,333 | $85.6 十亿 |
| 05/23/2025 | $179.68 | $187.54 | $173.52 | $173.82 | $6.3 十亿 | 34,706,771 | $88.1 十亿 |
| 05/22/2025 | $173.58 | $180.51 | $172.73 | $179.68 | $4.4 十亿 | 24,731,082 | $86.4 十亿 |
| 05/21/2025 | $168.56 | $175.01 | $166.44 | $173.64 | $4.7 十亿 | 27,551,894 | $82.6 十亿 |
| 05/20/2025 | $166.84 | $172.88 | $164.72 | $168.38 | $3.3 十亿 | 19,659,599 | $81.6 十亿 |
| 05/19/2025 | $173.36 | $173.36 | $159.75 | $166.81 | $3.9 十亿 | 23,794,593 | $80 十亿 |
| 05/18/2025 | $165.94 | $176.47 | $165.38 | $173.72 | $3.5 十亿 | 20,469,281 | $82.8 十亿 |
| 05/17/2025 | $167.41 | $169.82 | $164.18 | $165.86 | $2.1 十亿 | 12,672,928 | $81.3 十亿 |
| 05/16/2025 | $169.11 | $173.83 | $166.78 | $167.28 | $2.7 十亿 | 15,561,701 | $83.4 十亿 |
| 05/15/2025 | $176.65 | $178.16 | $167.27 | $168.88 | $3.3 十亿 | 18,911,466 | $83.7 十亿 |
| 05/14/2025 | $183.77 | $184.58 | $173.84 | $176.69 | $3.6 十亿 | 20,054,565 | $87.2 十亿 |
| 05/13/2025 | $174.21 | $184.74 | $166.97 | $184.13 | $4.3 十亿 | 24,305,891 | $85.1 十亿 |
| 05/12/2025 | $173.20 | $180.75 | $168.50 | $174.26 | $5.5 十亿 | 31,374,361 | $85 十亿 |
| 05/11/2025 | $177.95 | $179.94 | $169.71 | $172.90 | $3.3 十亿 | 18,857,866 | $84.6 十亿 |
| 05/10/2025 | $172.79 | $178.43 | $168.94 | $177.70 | $3.4 十亿 | 19,686,077 | $83.7 十亿 |
| 05/09/2025 | $164.42 | $175.74 | $161.36 | $172.78 | $6.1 十亿 | 36,225,807 | $81.9 十亿 |
| 05/08/2025 | $147.33 | $163.81 | $147.22 | $163.69 | $5.4 十亿 | 34,579,008 | $75.5 十亿 |
| 05/07/2025 | $146.88 | $149.32 | $144.91 | $147.19 | $3.8 十亿 | 25,797,610 | $71.5 十亿 |
| 05/06/2025 | $146.66 | $147.15 | $141.77 | $146.81 | $2.2 十亿 | 15,378,499 | $70.2 十亿 |
| 05/05/2025 | $143.94 | $147.55 | $142.80 | $146.67 | $1.8 十亿 | 12,339,163 | $70.8 十亿 |
| 05/04/2025 | $146.71 | $147.67 | $143.75 | $143.97 | $1.3 十亿 | 8,875,242 | $71.1 十亿 |
| 05/03/2025 | $148.03 | $148.90 | $145.97 | $146.75 | $1.2 十亿 | 8,404,583 | $71.9 十亿 |
| 05/02/2025 | $150.85 | $151.75 | $147.38 | $147.95 | $2.3 十亿 | 15,085,253 | $72.9 十亿 |
| 05/01/2025 | $147.54 | $153.67 | $147.54 | $150.69 | $2.6 十亿 | 17,432,953 | $73.2 十亿 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Homer Simpson(Solana) (HOMER) 历史价格 | $0 | $0 | 0 | 24.90% | 12.32% | ||
 | Oxbull Solana (OXS) 历史价格 | $16,308 | $44 | 49.9 M | -0.57% | 0% | ||
 | SolanaPrime (PRIME) 历史价格 | $0 | $19 | 0 | 0.95% | 0% | ||
 | STEPN Green Satoshi Token on Solana (GST-SOL) 历史价格 | $8,923,470 | $22,045 | 1.1 B | -11.23% | 0.64% | ||
 | Solana Shib (SSHIB) 历史价格 | $0 | $89 | 0 | 0% | 0% | ||
 | Solana Name Service (FIDA) 历史价格 | $69,596,853 | $10,051,782 | 990.9 M | -22.03% | -0.96% | ||
 | Gigachad (gigachadsolana.com) (GIGA) 历史价格 | $208,276,065 | $6,933,969 | 9.3 B | -7.49% | -3.79% | ||
 | Solana Swap (SOS) 历史价格 | $2 | $0 | 1000 M | -61.76% | -16.58% | ||
 | Binance Coin (BNB) 历史价格 | $108,887,972,105 | $683,852,382 | 166.8 M | -1.12% | -0.69% |