Osprey Solana Trust (OSOL)

OSOL
🏛️ 미국 →
4.89
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.33 0.33 0.27 0.27 0.0M
2022-12-29 0.33 0.60 0.33 0.60 0.0M
2022-12-28 0.37 0.60 0.37 0.60 0.0M
2022-12-27 0.44 0.44 0.44 0.44 0.0M
2022-12-23 0.60 0.60 0.60 0.60 0.0M
2022-12-22 0.41 0.67 0.41 0.67 0.0M
2022-12-20 0.40 0.47 0.40 0.47 0.0M
2022-12-19 0.47 0.47 0.47 0.47 0.0M
2022-12-15 0.47 0.47 0.47 0.47 0.0M
2022-12-14 0.67 0.67 0.67 0.67 0.0M
2022-12-13 0.49 0.67 0.48 0.67 0.0M
2022-12-12 0.47 0.49 0.47 0.49 0.0M
2022-12-08 0.53 0.60 0.40 0.40 0.0M
2022-12-07 0.49 0.60 0.49 0.60 0.0M
2022-12-05 0.47 0.48 0.47 0.48 0.0M
2022-12-02 0.67 0.67 0.67 0.67 0.0M
2022-12-01 0.64 0.67 0.60 0.67 0.0M
2022-11-29 0.65 0.65 0.65 0.65 0.0M
2022-11-28 0.41 0.65 0.41 0.65 0.0M
2022-11-25 0.41 0.41 0.41 0.41 0.0M
2022-11-23 0.52 0.73 0.52 0.67 0.0M
2022-11-22 0.61 0.76 0.61 0.71 0.0M
2022-11-21 0.67 0.68 0.39 0.49 0.0M
2022-11-18 0.72 0.93 0.71 0.71 0.0M
2022-11-17 0.93 0.93 0.71 0.71 0.0M
2022-11-16 0.69 0.93 0.67 0.69 0.0M
2022-11-15 1.00 1.07 0.91 0.91 0.0M
2022-11-14 1.09 1.09 0.87 0.87 0.0M
2022-11-11 1.03 1.10 1.03 1.10 0.0M
2022-11-10 0.80 1.00 0.80 1.00 0.0M
2022-11-09 1.01 1.01 0.67 0.80 0.0M
2022-11-08 1.47 1.47 1.01 1.01 0.0M
2022-11-07 1.45 1.79 1.45 1.53 0.0M
2022-11-04 1.45 1.45 1.40 1.40 0.0M
2022-11-03 1.03 1.47 1.03 1.47 0.0M
2022-11-02 1.45 1.45 1.45 1.45 0.0M
2022-11-01 1.52 1.52 1.47 1.47 0.0M
2022-10-31 1.53 1.53 1.45 1.47 0.0M
2022-10-27 1.53 1.55 1.53 1.55 0.0M
2022-10-26 1.53 1.53 1.53 1.53 0.0M
2022-10-25 1.32 1.41 1.32 1.40 0.0M
2022-10-24 1.33 1.33 1.33 1.33 0.0M
2022-10-21 1.33 1.33 1.33 1.33 0.0M
2022-10-20 1.33 1.33 1.33 1.33 0.0M
2022-10-14 1.20 1.20 1.20 1.20 0.0M
2022-10-13 0.65 1.53 0.65 1.35 0.0M
2022-10-12 1.23 1.23 1.23 1.23 0.0M
2022-10-11 1.47 1.47 1.47 1.47 0.0M
2022-10-10 1.33 1.33 1.33 1.33 0.0M
2022-10-06 1.35 1.47 1.33 1.33 0.0M
2022-10-05 1.84 1.87 1.33 1.33 0.0M
2022-10-04 1.67 1.80 1.67 1.80 0.0M
2022-10-03 1.73 1.73 1.67 1.73 0.0M
2022-09-29 1.67 1.67 1.67 1.67 0.0M
2022-09-28 1.73 1.73 1.67 1.67 0.0M
2022-09-27 2.33 2.67 1.80 2.27 0.0M
2022-09-26 1.60 1.60 1.52 1.53 0.0M
2022-09-23 1.55 1.73 1.55 1.61 0.0M
2022-09-21 1.53 1.69 1.53 1.69 0.0M
2022-09-19 1.65 1.73 1.65 1.65 0.0M
2022-09-16 1.65 1.65 1.65 1.65 0.0M
2022-09-15 1.73 1.73 1.73 1.73 0.0M
2022-09-14 1.87 1.87 1.73 1.73 0.0M
2022-09-12 2.80 2.80 1.87 1.87 0.0M
2022-09-09 2.01 2.01 1.89 1.89 0.0M
2022-09-08 2.27 2.27 2.01 2.01 0.0M
2022-09-07 2.21 2.33 2.21 2.33 0.0M
2022-09-06 2.20 2.20 2.20 2.20 0.0M
2022-09-02 2.01 2.01 2.01 2.01 0.0M
2022-09-01 2.15 2.15 2.01 2.01 0.0M
2022-08-31 2.15 2.20 2.15 2.20 0.0M
2022-08-30 2.20 2.20 2.13 2.13 0.0M
2022-08-26 2.20 2.20 2.20 2.20 0.0M
2022-08-25 2.20 2.20 2.20 2.20 0.0M
2022-08-19 2.80 2.80 1.87 1.87 0.0M
2022-08-18 2.80 2.80 2.80 2.80 0.0M
2022-08-17 3.47 3.65 3.00 3.47 0.0M
2022-08-16 3.33 3.33 3.33 3.33 0.0M
2022-08-15 2.20 2.33 2.19 2.33 0.0M
2022-08-12 2.20 2.20 2.20 2.20 0.0M
2022-08-11 2.13 2.20 2.13 2.20 0.0M
2022-08-10 2.13 2.13 2.13 2.13 0.0M
2022-08-09 2.05 2.05 2.05 2.05 0.0M
2022-08-08 2.08 2.08 2.05 2.05 0.0M
2022-08-05 2.04 2.04 2.04 2.04 0.0M
2022-08-04 2.04 2.04 2.04 2.04 0.0M
2022-08-03 2.04 2.04 2.04 2.04 0.0M
2022-08-02 2.00 2.20 2.00 2.00 0.0M
2022-08-01 2.04 2.04 2.00 2.00 0.0M
2022-07-29 2.04 2.04 1.87 1.87 0.0M
2022-07-28 2.03 2.33 2.03 2.04 0.0M
2022-07-27 2.00 2.00 2.00 2.00 0.0M
2022-07-26 2.00 2.00 2.00 2.00 0.0M
2022-07-22 3.47 3.60 2.27 2.27 0.0M
2022-07-21 2.27 2.27 2.27 2.27 0.0M
2022-07-20 3.73 3.73 2.27 2.27 0.0M
2022-07-19 3.73 3.73 3.64 3.64 0.0M
2022-07-18 3.64 3.64 3.64 3.64 0.0M
2022-07-15 2.27 2.27 2.27 2.27 0.0M
2022-07-13 2.28 2.28 1.95 2.00 0.0M
2022-07-12 2.07 2.13 2.05 2.13 0.0M
2022-07-11 3.07 3.07 1.67 1.67 0.0M
2022-07-08 3.01 3.07 3.01 3.07 0.0M
2022-07-07 2.27 3.12 2.26 3.12 0.0M
2022-07-06 2.12 2.20 2.00 2.00 0.0M
2022-06-27 1.35 1.35 1.35 1.35 0.0M