WisdomTree Physical Solana

SOLW
🏛️ 프랑스 →
22.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.86 22.94 22.45 22.93 0.0M
2025-09-25 23.70 23.91 23.10 23.51 0.0M
2025-09-24 24.41 25.08 24.36 25.03 0.0M
2025-09-23 25.34 25.49 25.22 25.45 0.0M
2025-09-22 26.13 26.13 25.48 25.64 0.0M
2025-09-19 28.29 28.29 27.50 27.60 0.0M
2025-09-18 28.23 28.80 28.23 28.75 0.0M
2025-09-17 27.16 27.23 27.00 26.90 0.0M
2025-09-16 27.32 27.39 26.71 27.04 0.0M
2025-09-15 27.99 28.00 27.00 27.11 0.0M
2025-09-12 27.58 28.14 27.56 27.82 0.0M
2025-09-11 25.97 26.48 25.97 26.21 0.0M
2025-09-10 25.60 26.15 25.60 26.00 0.0M
2025-09-09 25.32 25.43 25.25 24.81 0.0M
2025-09-08 24.06 25.01 24.06 25.12 0.0M
2025-09-05 23.95 24.27 23.57 23.64 0.0M
2025-09-04 24.18 24.40 24.00 23.88 0.0M
2025-09-03 24.44 24.59 24.44 24.67 0.0M
2025-09-02 23.74 23.80 23.28 23.74 0.0M
2025-09-01 23.14 23.26 23.10 23.16 0.0M
2025-08-29 24.80 24.80 24.06 24.33 0.0M
2025-08-28 24.78 25.30 24.66 24.78 0.0M
2025-08-27 23.66 24.35 23.56 24.31 0.0M
2025-08-26 22.02 22.30 21.88 22.35 0.0M
2025-08-25 23.63 23.63 22.85 23.02 0.0M
2025-08-22 21.52 22.49 20.77 22.51 0.0M
2025-08-21 21.86 21.86 21.46 21.46 0.0M
2025-08-20 21.19 21.45 20.97 21.52 0.0M
2025-08-19 20.98 20.98 20.89 20.95 0.0M
2025-08-18 21.04 21.29 21.04 21.18 0.0M
2025-08-15 22.98 22.98 21.74 21.64 0.0M
2025-08-14 24.01 24.01 22.19 22.85 0.0M
2025-08-13 22.90 23.49 22.90 22.83 0.0M
2025-08-12 20.50 20.80 20.41 21.08 0.0M
2025-08-11 21.57 21.57 21.34 20.91 0.0M
2025-08-08 20.40 20.40 20.40 20.41 0.0M
2025-08-07 19.75 20.00 19.75 19.91 0.0M
2025-08-06 19.21 19.21 19.21 19.60 0.0M
2025-08-05 19.72 19.72 19.72 19.23 0.0M
2025-08-04 19.05 19.16 19.05 19.45 0.0M
2025-08-01 20.11 20.14 19.73 19.73 0.0M
2025-07-31 21.46 21.46 20.79 21.00 0.0M
2025-07-30 21.40 21.40 20.90 21.11 0.0M
2025-07-29 21.79 21.79 21.16 21.20 0.0M
2025-07-28 22.30 22.35 22.25 22.04 0.0M
2025-07-25 20.48 20.96 20.48 20.59 0.0M
2025-07-24 21.03 21.85 21.03 21.80 0.0M
2025-07-23 23.18 23.20 22.00 22.07 0.0M
2025-07-22 23.15 23.15 23.04 23.59 0.0M
2025-07-21 22.11 22.90 22.11 22.82 0.0M
2025-07-18 21.44 21.44 20.50 20.51 0.0M
2025-07-17 20.27 20.53 20.27 20.34 0.0M
2025-07-16 19.12 19.66 19.12 19.42 0.0M
2025-07-15 18.64 18.64 18.39 18.56 0.0M
2025-07-14 19.27 19.48 19.23 19.14 0.0M
2025-07-11 18.99 19.43 18.99 19.18 0.0M
2025-07-10 18.20 18.26 18.20 18.19 0.0M
2025-07-09 17.65 17.87 17.65 17.79 0.0M
2025-07-08 17.20 17.44 17.20 17.39 0.0M
2025-07-07 17.43 17.43 17.43 17.57 0.0M
2025-07-04 17.58 17.58 17.23 16.89 0.0M
2025-07-03 17.83 17.85 17.59 17.44 0.0M
2025-07-02 17.21 17.21 17.21 17.31 0.0M
2025-07-01 17.41 17.41 17.41 16.95 0.0M
2025-06-30 17.95 17.95 17.95 17.95 0.0M
2025-06-27 16.32 16.45 16.32 16.47 0.0M
2025-06-26 16.78 16.78 16.78 16.45 0.0M
2025-06-25 17.05 17.20 17.05 16.76 0.0M
2025-06-24 16.82 16.82 16.82 16.82 0.0M
2025-06-23 15.87 15.95 15.80 15.70 0.0M
2025-06-20 17.08 17.08 17.08 16.84 0.0M
2025-06-19 17.17 17.17 17.17 16.95 0.0M
2025-06-18 17.29 17.29 17.06 17.07 0.0M
2025-06-17 17.92 17.92 17.53 17.31 0.0M
2025-06-16 18.31 18.31 18.31 18.31 0.0M
2025-06-13 16.95 17.22 16.92 17.23 0.0M
2025-06-12 18.70 18.70 18.41 18.48 0.0M
2025-06-11 19.62 19.75 19.62 19.57 0.0M
2025-06-10 18.76 19.03 18.76 18.72 0.0M
2025-06-09 17.81 18.30 17.80 18.37 0.0M
2025-06-06 17.42 17.83 17.42 17.91 0.0M
2025-06-05 18.01 18.18 17.60 17.88 0.0M
2025-06-04 18.59 18.59 18.59 18.60 0.0M
2025-06-03 18.92 18.96 18.80 19.31 0.0M
2025-06-02 18.50 18.50 17.96 18.07 0.0M
2025-05-30 19.51 19.51 19.46 19.28 0.0M
2025-05-29 20.57 20.73 20.57 20.25 0.0M
2025-05-28 20.77 20.77 20.68 20.30 0.0M
2025-05-27 20.64 21.22 20.64 21.15 0.0M
2025-05-26 21.05 21.10 21.05 21.03 0.0M
2025-05-23 21.65 21.75 21.00 21.62 0.0M
2025-05-22 20.96 20.96 20.96 21.40 0.0M
2025-05-21 20.32 20.32 20.01 20.55 0.0M
2025-05-20 20.13 20.13 19.87 19.95 0.0M
2025-05-19 19.34 19.34 19.34 19.56 0.0M
2025-05-16 20.67 20.67 20.67 20.78 0.0M
2025-05-15 20.79 20.79 20.79 20.58 0.0M
2025-05-14 22.02 22.02 21.53 21.25 0.0M
2025-05-13 20.74 20.93 20.74 21.07 0.0M
2025-05-12 21.37 21.49 21.24 21.34 0.0M
2025-05-09 19.69 20.70 19.69 20.24 0.0M
2025-05-08 17.99 19.00 17.99 19.09 0.0M
2025-05-07 17.30 17.30 17.30 17.32 0.0M
2025-05-06 17.30 17.30 16.91 17.00 0.0M
2025-05-05 17.42 17.42 17.01 17.15 0.0M
2025-05-02 17.67 17.87 17.67 17.77 0.0M
2025-04-30 17.37 17.37 17.30 16.88 0.0M
2025-04-29 17.47 17.59 17.47 17.44 0.0M
2025-04-28 17.92 17.92 17.40 17.24 0.0M
2025-04-25 18.20 18.32 18.09 18.15 0.0M
2025-04-24 17.53 17.53 17.23 17.75 0.0M
2025-04-23 17.81 18.07 17.81 17.65 0.0M
2025-04-22 16.27 16.83 16.27 16.96 0.0M
2025-04-17 15.86 15.94 15.56 15.61 0.0M
2025-04-16 14.86 14.94 14.69 15.27 0.0M
2025-04-15 15.57 15.57 15.57 15.54 0.0M
2025-04-14 15.73 15.81 15.35 15.30 0.0M
2025-04-11 13.84 14.21 13.84 14.09 0.0M
2025-04-10 13.93 14.00 13.66 13.31 0.0M
2025-04-09 13.00 13.05 12.68 12.88 0.0M
2025-04-08 13.28 13.48 13.28 13.17 0.0M
2025-04-07 12.26 13.29 12.26 12.87 0.0M
2025-04-04 14.08 14.14 13.85 14.56 0.0M
2025-04-03 14.50 14.50 14.45 13.80 0.0M
2025-04-02 15.40 15.40 15.40 15.92 0.0M
2025-04-01 15.68 16.03 15.68 15.94 0.0M
2025-03-31 15.65 15.65 15.38 15.80 0.0M
2025-03-28 16.35 16.35 16.35 16.05 0.0M
2025-03-27 17.28 17.28 17.28 17.11 0.0M
2025-03-26 17.90 17.90 17.35 17.36 0.0M
2025-03-25 17.37 18.01 17.37 17.89 0.0M
2025-03-24 17.92 17.92 17.68 17.68 0.0M
2025-03-21 15.85 15.85 15.85 15.54 0.0M
2025-03-20 16.47 16.55 16.20 15.82 0.0M
2025-03-19 15.46 15.46 15.46 16.17 0.0M
2025-03-18 15.36 15.36 14.99 15.17 0.0M
2025-03-17 15.86 15.86 15.86 15.64 0.0M
2025-03-14 15.43 16.18 15.43 16.26 0.0M
2025-03-13 15.33 15.66 15.33 15.10 0.0M
2025-03-12 15.15 15.82 15.15 15.17 0.0M
2025-03-11 15.12 15.28 14.74 15.39 0.0M
2025-03-10 15.85 16.06 14.94 14.89 0.1M
2025-03-07 17.75 17.75 17.68 17.54 0.0M
2025-03-06 18.13 18.13 18.13 18.13 0.0M
2025-03-05 17.97 17.97 17.55 17.47 0.0M
2025-03-04 17.46 17.61 16.86 16.90 0.0M
2025-03-03 21.01 21.15 20.02 20.15 0.0M
2025-02-28 16.93 18.86 16.93 18.71 0.0M
2025-02-27 17.94 18.12 17.80 17.82 0.0M
2025-02-26 17.84 17.86 17.70 17.57 0.0M
2025-02-25 17.66 17.85 17.16 17.75 0.0M
2025-02-24 19.91 20.22 19.58 19.64 0.0M
2025-02-21 22.42 22.81 22.36 22.15 0.0M
2025-02-20 21.96 22.15 21.96 22.02 0.0M
2025-02-19 21.62 21.62 21.62 21.99 0.0M
2025-02-18 21.27 21.71 21.02 21.02 0.1M
2025-02-17 23.19 23.44 23.16 22.75 0.0M
2025-02-14 25.02 25.43 25.02 25.36 0.0M
2025-02-13 24.70 24.70 24.70 24.30 0.0M
2025-02-12 25.14 25.14 25.00 24.47 0.0M
2025-02-11 26.48 26.55 26.21 25.61 0.0M
2025-02-10 26.21 26.45 26.16 26.25 0.0M
2025-02-07 24.69 25.78 24.69 25.41 0.0M
2025-02-06 25.86 25.86 25.86 24.49 0.0M
2025-02-05 26.48 26.48 26.48 25.51 0.0M
2025-02-04 26.39 27.58 26.39 27.80 0.0M
2025-02-03 25.82 26.90 24.97 26.79 0.0M
2025-01-31 30.24 30.52 30.24 30.50 0.0M
2025-01-30 30.62 31.15 30.62 31.00 0.0M
2025-01-29 29.96 29.96 29.20 28.93 0.0M
2025-01-28 30.38 30.38 30.00 29.89 0.1M
2025-01-27 28.66 29.29 28.28 29.55 0.0M
2025-01-24 33.00 33.72 33.00 33.28 0.0M
2025-01-23 31.89 31.96 31.48 32.33 0.0M
2025-01-22 32.67 32.67 32.67 32.73 0.0M
2025-01-21 30.47 30.92 30.34 31.17 0.0M
2025-01-20 33.60 34.90 31.88 31.89 0.0M
2025-01-17 27.55 28.56 27.55 28.51 0.0M
2025-01-16 26.17 27.40 26.17 27.59 0.0M
2025-01-15 24.51 24.53 24.50 25.48 0.0M
2025-01-14 24.06 24.26 24.06 24.06 0.0M
2025-01-13 23.62 23.62 22.42 23.07 0.0M
2025-01-10 24.67 24.67 23.82 24.08 0.0M
2025-01-09 24.55 24.69 24.52 24.62 0.0M
2025-01-08 25.48 25.64 25.46 25.30 0.0M
2025-01-07 27.53 27.53 26.30 26.69 0.0M
2025-01-06 27.67 28.36 27.50 28.35 0.0M
2025-01-03 26.70 28.15 26.70 28.09 0.0M
2025-01-02 26.37 26.77 26.30 26.88 0.0M