Solana（SOL-USD.CC）— 价格历史
截至 2026-09-23 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-23 | 118.51 | 119.62 | 113.31 | 114.98 | -2.98% | 5,299,051,131 |
| 2026-09-22 | 118.75 | 119.29 | 115.62 | 118.51 | -0.20% | 4,713,746,303 |
| 2026-09-21 | 111.13 | 119.81 | 110.96 | 118.75 | +6.85% | 6,854,063,256 |
| 2026-09-20 | 111.01 | 111.24 | 107.53 | 111.13 | +0.11% | 3,209,670,387 |
| 2026-09-19 | 112.60 | 113.74 | 110.13 | 111.01 | -1.41% | 2,988,170,676 |
| 2026-09-18 | 101.60 | 114.06 | 100.95 | 112.60 | +10.82% | 6,481,095,369 |
| 2026-09-17 | 98.64 | 101.84 | 98.46 | 101.60 | +3.00% | 2,985,379,034 |
| 2026-09-16 | 96.89 | 98.72 | 96.23 | 98.64 | +1.81% | 3,172,832,119 |
| 2026-09-15 | 102.50 | 102.74 | 96.39 | 96.89 | -5.47% | 3,727,168,281 |
| 2026-09-14 | 99.25 | 104.67 | 99.08 | 102.50 | +3.27% | 3,056,074,624 |
| 2026-09-13 | 101.79 | 102.26 | 99.24 | 99.25 | -2.50% | 1,810,208,961 |
| 2026-09-12 | 102.40 | 102.50 | 101.27 | 101.79 | -0.60% | 1,515,467,936 |
| 2026-09-11 | 98.69 | 105.49 | 98.63 | 102.40 | +3.76% | 4,430,290,675 |
| 2026-09-10 | 101.61 | 102.10 | 98.69 | 98.69 | -2.87% | 2,724,393,615 |
| 2026-09-09 | 103.32 | 104.98 | 100.69 | 101.61 | -1.66% | 2,975,874,780 |
| 2026-09-08 | 103.87 | 104.65 | 101.85 | 103.33 | -0.52% | 2,815,722,796 |
| 2026-09-07 | 106.45 | 106.85 | 103.11 | 103.87 | -2.43% | 3,048,619,480 |
| 2026-09-06 | 103.19 | 107.12 | 103.18 | 106.45 | +3.16% | 3,636,915,298 |
| 2026-09-05 | 101.95 | 104.25 | 101.69 | 103.19 | +1.21% | 2,183,017,785 |
| 2026-09-04 | 103.98 | 104.58 | 100.57 | 101.95 | -1.95% | 3,323,635,657 |
| 2026-09-03 | 100.39 | 105.51 | 99.44 | 103.98 | +3.58% | 4,006,843,685 |
| 2026-09-02 | 99.99 | 100.58 | 97.45 | 100.39 | +0.40% | 2,681,164,773 |
| 2026-09-01 | 103.00 | 104.30 | 98.52 | 99.99 | -2.92% | 3,212,628,309 |
| 2026-08-31 | 101.88 | 104.82 | 100.98 | 103.00 | +1.10% | 3,072,699,027 |
| 2026-08-30 | 105.65 | 107.31 | 100.69 | 101.88 | -3.57% | 2,856,461,629 |
| 2026-08-29 | 104.13 | 105.77 | 103.14 | 105.65 | +1.46% | 2,051,847,724 |
| 2026-08-28 | 109.21 | 109.91 | 102.58 | 104.13 | -4.65% | 6,006,683,790 |
| 2026-08-27 | 102.16 | 110.04 | 100.63 | 109.21 | +6.89% | 7,155,838,121 |
| 2026-08-26 | 96.60 | 102.28 | 95.23 | 102.17 | +5.76% | 3,573,894,029 |
| 2026-08-25 | 98.56 | 102.59 | 96.06 | 96.60 | -1.99% | 6,535,134,478 |
| 2026-08-24 | 95.44 | 98.65 | 93.33 | 98.56 | +3.27% | 5,841,862,285 |
| 2026-08-23 | 93.91 | 96.62 | 91.82 | 95.44 | +1.63% | 4,711,237,515 |
| 2026-08-22 | 93.66 | 101.75 | 91.28 | 93.91 | +0.28% | 8,719,705,613 |
| 2026-08-21 | 87.64 | 94.74 | 87.60 | 93.65 | +6.87% | 7,161,166,024 |
| 2026-08-20 | 85.37 | 87.90 | 84.08 | 87.64 | +2.65% | 4,371,687,960 |
| 2026-08-19 | 77.03 | 86.90 | 76.62 | 85.37 | +10.83% | 4,534,447,560 |
| 2026-08-18 | 75.94 | 77.28 | 75.19 | 77.03 | +1.43% | 1,532,779,241 |
| 2026-08-17 | 74.54 | 76.12 | 74.40 | 75.94 | +1.88% | 1,367,560,466 |
| 2026-08-16 | 75.27 | 75.60 | 74.20 | 74.54 | -0.97% | 754,939,968 |
| 2026-08-15 | 75.33 | 75.64 | 74.99 | 75.27 | -0.07% | 674,624,941 |
| 2026-08-14 | 76.18 | 76.24 | 74.67 | 75.33 | -1.12% | 1,141,924,174 |
| 2026-08-13 | 75.53 | 76.50 | 75.08 | 76.18 | +0.86% | 1,229,603,276 |
| 2026-08-12 | 76.20 | 77.00 | 75.36 | 75.53 | -0.88% | 1,317,223,755 |
| 2026-08-11 | 75.95 | 76.54 | 74.66 | 76.20 | +0.33% | 1,440,764,130 |
| 2026-08-10 | 76.21 | 77.01 | 75.59 | 75.95 | -0.35% | 1,496,390,290 |
| 2026-08-09 | 75.97 | 77.62 | 75.74 | 76.21 | +0.32% | 1,166,793,770 |
| 2026-08-08 | 73.64 | 76.62 | 73.57 | 75.97 | +3.16% | 1,505,941,284 |
| 2026-08-07 | 72.58 | 74.23 | 72.47 | 73.64 | +1.47% | 1,652,529,951 |
| 2026-08-06 | 73.96 | 74.22 | 72.31 | 72.58 | -1.87% | 1,489,469,428 |
| 2026-08-05 | 73.72 | 74.64 | 73.28 | 73.96 | +0.33% | 1,749,454,360 |
| 2026-08-04 | 73.47 | 74.34 | 73.01 | 73.72 | +0.33% | 1,454,644,591 |
| 2026-08-03 | 73.45 | 74.11 | 71.96 | 73.47 | +0.03% | 1,450,637,712 |
| 2026-08-02 | 71.87 | 74.09 | 71.87 | 73.45 | +2.20% | 1,052,914,463 |
| 2026-08-01 | 72.79 | 73.12 | 70.69 | 71.87 | -1.27% | 1,163,302,717 |
| 2026-07-31 | 74.47 | 75.11 | 72.65 | 72.79 | -2.25% | 1,582,701,858 |
| 2026-07-30 | 73.60 | 74.86 | 73.09 | 74.47 | +1.18% | 1,435,786,109 |
| 2026-07-29 | 73.70 | 74.40 | 72.40 | 73.60 | -0.14% | 1,911,038,318 |
| 2026-07-28 | 74.14 | 74.43 | 72.38 | 73.70 | -0.60% | 1,901,784,233 |
| 2026-07-27 | 76.60 | 77.37 | 73.83 | 74.14 | -3.21% | 1,866,082,368 |
| 2026-07-26 | 74.43 | 76.92 | 74.43 | 76.60 | +2.92% | 1,070,329,957 |
| 2026-07-25 | 73.88 | 74.64 | 73.62 | 74.43 | +0.74% | 879,280,475 |
| 2026-07-24 | 75.86 | 76.28 | 73.47 | 73.88 | -2.61% | 1,659,258,809 |
| 2026-07-23 | 77.91 | 78.45 | 75.47 | 75.86 | -2.63% | 1,579,075,500 |
| 2026-07-22 | 78.11 | 78.71 | 76.99 | 77.91 | -0.26% | 1,695,110,149 |
| 2026-07-21 | 77.79 | 78.73 | 77.56 | 78.11 | +0.41% | 1,592,514,558 |
| 2026-07-20 | 76.35 | 78.19 | 75.56 | 77.79 | +1.88% | 2,188,464,392 |
| 2026-07-19 | 75.46 | 76.59 | 75.43 | 76.36 | +1.19% | 1,306,988,109 |
| 2026-07-18 | 75.01 | 75.56 | 74.53 | 75.46 | +0.60% | 889,545,169 |
| 2026-07-17 | 75.27 | 75.64 | 73.40 | 75.01 | -0.35% | 1,654,645,230 |
| 2026-07-16 | 77.26 | 77.43 | 75.04 | 75.27 | -2.58% | 1,794,252,183 |
| 2026-07-15 | 77.76 | 78.88 | 77.06 | 77.26 | -0.64% | 2,085,836,919 |
| 2026-07-14 | 74.86 | 77.82 | 74.55 | 77.76 | +3.88% | 2,122,308,075 |
| 2026-07-13 | 76.87 | 78.02 | 74.16 | 74.86 | -2.62% | 1,940,829,057 |
| 2026-07-12 | 76.82 | 77.66 | 75.80 | 76.87 | +0.06% | 1,385,994,112 |
| 2026-07-11 | 78.07 | 78.72 | 76.81 | 76.82 | -1.59% | 1,454,994,477 |
| 2026-07-10 | 78.04 | 79.55 | 77.30 | 78.07 | +0.03% | 2,145,859,531 |
| 2026-07-09 | 77.79 | 78.59 | 76.84 | 78.05 | +0.33% | 1,792,200,591 |
| 2026-07-08 | 80.65 | 80.69 | 76.26 | 77.79 | -3.55% | 2,467,047,352 |
| 2026-07-07 | 81.92 | 82.67 | 80.46 | 80.65 | -1.55% | 2,279,589,175 |
| 2026-07-06 | 81.42 | 83.06 | 79.22 | 81.92 | +0.60% | 2,786,913,228 |
| 2026-07-05 | 81.65 | 82.21 | 79.73 | 81.42 | -0.28% | 1,773,256,119 |
| 2026-07-04 | 82.28 | 83.81 | 81.36 | 81.65 | -0.77% | 2,119,524,835 |
| 2026-07-03 | 80.64 | 82.95 | 80.35 | 82.28 | +2.03% | 2,166,541,336 |
| 2026-07-02 | 77.38 | 82.60 | 76.90 | 80.64 | +4.21% | 4,145,904,986 |
| 2026-07-01 | 73.53 | 78.61 | 72.59 | 77.38 | +5.25% | 3,886,778,163 |
| 2026-06-30 | 74.95 | 75.06 | 71.92 | 73.52 | -1.90% | 2,808,926,983 |
| 2026-06-29 | 71.31 | 75.92 | 70.51 | 74.95 | +5.10% | 4,009,589,866 |
| 2026-06-28 | 70.41 | 72.05 | 69.84 | 71.31 | +1.28% | 1,793,569,190 |
| 2026-06-27 | 71.83 | 73.02 | 70.39 | 70.41 | -1.98% | 1,872,823,921 |
| 2026-06-26 | 67.57 | 73.70 | 65.92 | 71.84 | +6.31% | 4,463,148,306 |
| 2026-06-25 | 67.98 | 69.44 | 64.42 | 67.57 | -0.60% | 3,473,874,338 |
| 2026-06-24 | 69.64 | 70.23 | 64.83 | 67.98 | -2.39% | 3,271,251,788 |
| 2026-06-23 | 71.91 | 71.92 | 68.34 | 69.64 | -3.15% | 2,072,312,842 |
| 2026-06-22 | 72.42 | 74.89 | 71.64 | 71.91 | -0.70% | 2,409,081,243 |
| 2026-06-21 | 73.17 | 74.51 | 72.38 | 72.42 | -1.03% | 1,920,143,205 |
| 2026-06-20 | 69.72 | 74.12 | 69.47 | 73.17 | +4.95% | 2,008,492,615 |
| 2026-06-19 | 69.62 | 69.98 | 67.92 | 69.72 | +0.14% | 1,724,372,055 |
| 2026-06-18 | 71.93 | 72.55 | 68.31 | 69.63 | -3.20% | 2,261,568,852 |
| 2026-06-17 | 73.41 | 74.38 | 71.05 | 71.93 | -2.02% | 2,589,799,897 |
| 2026-06-16 | 73.98 | 75.45 | 72.48 | 73.41 | -0.76% | 2,180,655,774 |
| 2026-06-15 | 71.17 | 75.94 | 70.77 | 73.98 | +3.95% | 2,855,926,507 |
| 2026-06-14 | 68.87 | 71.18 | 66.98 | 71.17 | +3.33% | 1,618,939,393 |
| 2026-06-13 | 66.75 | 69.45 | 66.65 | 68.87 | +3.18% | 1,473,600,629 |
| 2026-06-12 | 66.82 | 68.69 | 65.94 | 66.75 | -0.11% | 2,496,073,408 |
| 2026-06-11 | 63.16 | 67.21 | 63.16 | 66.82 | +5.80% | 2,584,434,257 |
| 2026-06-10 | 64.96 | 65.41 | 62.38 | 63.16 | -2.77% | 2,771,122,697 |
| 2026-06-09 | 66.80 | 67.39 | 63.63 | 64.96 | -2.74% | 2,794,618,813 |
| 2026-06-08 | 66.31 | 67.97 | 65.02 | 66.79 | +0.73% | 2,829,739,169 |
| 2026-06-07 | 62.19 | 67.44 | 62.00 | 66.31 | +6.63% | 2,721,563,824 |
| 2026-06-06 | 63.49 | 64.79 | 60.41 | 62.19 | -2.04% | 3,098,233,389 |
| 2026-06-05 | 68.72 | 68.93 | 61.59 | 63.49 | -7.61% | 6,580,342,268 |
| 2026-06-04 | 71.61 | 71.96 | 67.52 | 68.72 | -4.04% | 5,532,042,136 |
| 2026-06-03 | 74.14 | 75.54 | 70.97 | 71.61 | -3.41% | 4,320,073,081 |
| 2026-06-02 | 81.09 | 81.14 | 72.87 | 74.14 | -8.56% | 4,479,904,038 |
| 2026-06-01 | 82.30 | 82.88 | 79.10 | 81.09 | -1.47% | 3,764,320,653 |
| 2026-05-31 | 82.55 | 83.22 | 81.34 | 82.30 | -0.30% | 2,207,975,455 |
| 2026-05-30 | 81.93 | 82.99 | 81.82 | 82.55 | +0.75% | 2,257,737,109 |
| 2026-05-29 | 81.99 | 83.05 | 80.36 | 81.93 | -0.06% | 3,340,907,091 |
| 2026-05-28 | 82.37 | 82.81 | 80.04 | 81.99 | -0.46% | 3,669,754,717 |
| 2026-05-27 | 83.59 | 84.56 | 82.06 | 82.37 | -1.46% | 3,313,099,113 |
| 2026-05-26 | 85.01 | 85.98 | 83.19 | 83.59 | -1.68% | 3,652,722,719 |
| 2026-05-25 | 85.25 | 86.37 | 84.72 | 85.01 | -0.28% | 2,786,627,394 |
| 2026-05-24 | 85.66 | 86.76 | 83.82 | 85.25 | -0.48% | 3,092,213,910 |
| 2026-05-23 | 84.31 | 87.14 | 81.69 | 85.66 | +1.60% | 4,032,785,357 |
| 2026-05-22 | 87.16 | 87.66 | 84.04 | 84.31 | -3.27% | 3,382,830,764 |
| 2026-05-21 | 86.04 | 87.79 | 85.36 | 87.16 | +1.30% | 3,835,849,177 |
| 2026-05-20 | 84.21 | 86.90 | 83.86 | 86.04 | +2.18% | 3,466,596,442 |
| 2026-05-19 | 85.30 | 85.78 | 83.85 | 84.21 | -1.28% | 2,746,890,424 |
| 2026-05-18 | 85.17 | 85.67 | 83.52 | 85.30 | +0.15% | 3,814,216,398 |
| 2026-05-17 | 86.54 | 87.17 | 83.80 | 85.17 | -1.58% | 2,900,109,291 |
| 2026-05-16 | 89.20 | 89.35 | 85.69 | 86.54 | -2.99% | 3,093,543,960 |
| 2026-05-15 | 92.15 | 92.56 | 88.76 | 89.20 | -3.20% | 3,954,608,210 |
| 2026-05-14 | 91.09 | 93.58 | 89.90 | 92.15 | +1.17% | 4,117,442,304 |
| 2026-05-13 | 94.28 | 95.86 | 90.42 | 91.09 | -3.39% | 4,567,512,131 |
| 2026-05-12 | 97.35 | 97.62 | 93.64 | 94.28 | -3.15% | 4,206,766,577 |
| 2026-05-11 | 96.43 | 98.27 | 94.43 | 97.35 | +0.96% | 5,304,012,390 |
| 2026-05-10 | 93.15 | 96.81 | 92.64 | 96.43 | +3.52% | 4,711,429,504 |
| 2026-05-09 | 91.95 | 94.03 | 91.90 | 93.15 | +1.30% | 3,739,835,286 |
| 2026-05-08 | 88.40 | 92.73 | 87.69 | 91.95 | +4.01% | 4,607,631,630 |
| 2026-05-07 | 89.15 | 90.31 | 87.68 | 88.40 | -0.83% | 4,791,004,890 |
| 2026-05-06 | 86.32 | 89.89 | 86.14 | 89.15 | +3.27% | 5,689,603,384 |
| 2026-05-05 | 84.09 | 86.89 | 84.05 | 86.32 | +2.65% | 4,431,996,628 |
| 2026-05-04 | 83.90 | 85.80 | 83.37 | 84.09 | +0.23% | 5,375,059,086 |
| 2026-05-03 | 84.28 | 84.77 | 83.59 | 83.90 | -0.45% | 2,703,436,374 |
| 2026-05-02 | 83.72 | 84.82 | 83.51 | 84.28 | +0.66% | 2,492,556,942 |
| 2026-05-01 | 83.02 | 84.72 | 83.02 | 83.72 | +0.84% | 3,514,127,644 |
| 2026-04-30 | 83.03 | 83.93 | 82.27 | 83.02 | -0.00% | 3,355,884,138 |
| 2026-04-29 | 84.04 | 85.51 | 81.63 | 83.03 | -1.20% | 4,529,973,017 |
| 2026-04-28 | 84.82 | 84.90 | 83.05 | 84.04 | -0.92% | 3,290,032,033 |
| 2026-04-27 | 86.97 | 88.05 | 83.85 | 84.82 | -2.48% | 4,759,031,980 |
| 2026-04-26 | 86.15 | 87.12 | 85.91 | 86.97 | +0.95% | 2,965,743,271 |
| 2026-04-25 | 86.23 | 86.78 | 85.61 | 86.15 | -0.09% | 2,482,382,785 |
| 2026-04-24 | 86.14 | 86.93 | 85.08 | 86.23 | +0.11% | 3,681,485,520 |
| 2026-04-23 | 86.92 | 87.05 | 84.63 | 86.14 | -0.89% | 4,738,760,145 |
| 2026-04-22 | 86.03 | 89.26 | 86.03 | 86.92 | +1.03% | 5,098,022,834 |
| 2026-04-21 | 85.33 | 86.70 | 84.42 | 86.03 | +0.82% | 4,083,758,344 |
| 2026-04-20 | 83.58 | 86.17 | 83.48 | 85.33 | +2.10% | 4,326,731,566 |
| 2026-04-19 | 86.20 | 87.08 | 83.17 | 83.58 | -3.04% | 4,429,065,589 |
| 2026-04-18 | 88.87 | 89.15 | 85.94 | 86.20 | -3.01% | 3,619,028,688 |
| 2026-04-17 | 89.00 | 90.67 | 87.44 | 88.87 | -0.13% | 6,454,981,141 |
| 2026-04-16 | 84.92 | 90.38 | 84.20 | 88.99 | +4.80% | 6,215,173,056 |
| 2026-04-15 | 83.77 | 85.58 | 82.75 | 84.92 | +1.37% | 4,650,021,670 |
| 2026-04-14 | 86.65 | 87.53 | 83.40 | 83.77 | -3.33% | 5,728,418,790 |
| 2026-04-13 | 81.54 | 86.68 | 81.51 | 86.66 | +6.28% | 4,977,932,541 |
| 2026-04-12 | 84.95 | 84.99 | 81.41 | 81.54 | -4.02% | 3,897,286,488 |
| 2026-04-11 | 84.83 | 86.18 | 83.99 | 84.95 | +0.14% | 11,558,630,681 |
| 2026-04-10 | 83.30 | 85.48 | 82.77 | 84.83 | +1.84% | 12,723,244,529 |
| 2026-04-09 | 82.58 | 85.61 | 81.55 | 83.30 | +0.87% | 4,470,806,838 |
| 2026-04-08 | 85.65 | 85.81 | 82.35 | 82.58 | -3.58% | 4,682,919,248 |
| 2026-04-07 | 80.14 | 86.81 | 78.43 | 85.65 | +6.86% | 5,460,070,540 |
| 2026-04-06 | 81.85 | 82.87 | 79.73 | 80.15 | -2.08% | 3,541,988,994 |
| 2026-04-05 | 80.81 | 81.97 | 78.60 | 81.85 | +1.29% | 2,423,711,503 |
| 2026-04-04 | 80.37 | 81.29 | 79.74 | 80.81 | +0.55% | 2,127,989,928 |
| 2026-04-03 | 78.95 | 80.56 | 78.92 | 80.37 | +1.80% | 2,994,787,677 |
| 2026-04-02 | 81.20 | 81.70 | 76.82 | 78.95 | -2.76% | 4,928,225,665 |
| 2026-04-01 | 83.11 | 86.39 | 80.93 | 81.20 | -2.30% | 5,093,477,642 |
| 2026-03-31 | 82.44 | 84.23 | 80.21 | 83.11 | +0.80% | 4,833,199,759 |
| 2026-03-30 | 81.42 | 84.72 | 81.20 | 82.44 | +1.25% | 3,987,544,544 |
| 2026-03-29 | 82.02 | 83.07 | 79.58 | 81.42 | -0.72% | 2,398,386,905 |
| 2026-03-28 | 83.02 | 84.06 | 81.87 | 82.02 | -1.21% | 2,278,504,599 |
| 2026-03-27 | 86.45 | 86.91 | 82.04 | 83.02 | -3.96% | 3,694,287,477 |
| 2026-03-26 | 91.71 | 91.90 | 85.51 | 86.44 | -5.74% | 4,280,339,140 |
| 2026-03-25 | 90.82 | 93.26 | 90.80 | 91.71 | +0.98% | 3,750,957,246 |
| 2026-03-24 | 91.43 | 92.15 | 88.49 | 90.82 | -0.66% | 4,147,126,404 |
| 2026-03-23 | 86.13 | 92.16 | 85.25 | 91.42 | +6.15% | 5,416,789,599 |
| 2026-03-22 | 87.47 | 89.05 | 85.29 | 86.13 | -1.53% | 2,979,255,573 |
| 2026-03-21 | 89.85 | 90.76 | 87.44 | 87.47 | -2.66% | 1,903,136,993 |
| 2026-03-20 | 88.92 | 90.24 | 88.24 | 89.85 | +1.05% | 3,090,719,128 |
| 2026-03-19 | 90.06 | 91.23 | 87.19 | 88.92 | -1.27% | 3,654,219,084 |
| 2026-03-18 | 94.70 | 95.54 | 88.81 | 90.07 | -4.90% | 4,331,839,385 |
| 2026-03-17 | 96.22 | 96.75 | 93.32 | 94.71 | -1.58% | 4,239,635,773 |
| 2026-03-16 | 92.26 | 97.42 | 91.25 | 96.22 | +4.31% | 6,507,301,442 |
| 2026-03-15 | 88.07 | 93.00 | 87.50 | 92.25 | +4.75% | 3,277,177,955 |
| 2026-03-14 | 88.15 | 88.67 | 86.63 | 88.07 | -0.09% | 2,167,169,768 |
| 2026-03-13 | 86.87 | 92.88 | 86.81 | 88.15 | +1.48% | 5,722,483,290 |
| 2026-03-12 | 86.57 | 87.59 | 84.82 | 86.87 | +0.35% | 3,741,395,035 |
| 2026-03-11 | 85.84 | 87.83 | 84.45 | 86.56 | +0.85% | 3,960,189,193 |
| 2026-03-10 | 84.94 | 88.63 | 84.93 | 85.84 | +1.06% | 4,341,777,505 |
| 2026-03-09 | 81.62 | 86.92 | 81.60 | 84.94 | +4.06% | 4,216,355,210 |
| 2026-03-08 | 83.18 | 84.05 | 80.71 | 81.62 | -1.87% | 2,686,950,610 |
| 2026-03-07 | 84.68 | 85.00 | 82.49 | 83.18 | -1.77% | 1,916,017,174 |
| 2026-03-06 | 88.69 | 89.24 | 83.74 | 84.68 | -4.52% | 3,739,561,333 |
| 2026-03-05 | 90.83 | 92.79 | 88.01 | 88.69 | -2.36% | 4,462,211,662 |
| 2026-03-04 | 87.02 | 93.83 | 84.94 | 90.83 | +4.38% | 6,907,739,136 |
| 2026-03-03 | 86.64 | 87.32 | 82.88 | 87.02 | +0.44% | 4,835,947,541 |
| 2026-03-02 | 83.58 | 89.89 | 82.49 | 86.63 | +3.66% | 5,455,789,912 |
| 2026-03-01 | 84.37 | 88.65 | 81.84 | 83.58 | -0.93% | 4,665,364,489 |
| 2026-02-28 | 81.95 | 85.26 | 77.45 | 84.37 | +2.95% | 4,761,528,427 |
| 2026-02-27 | 85.91 | 88.04 | 80.93 | 81.95 | -4.61% | 3,859,172,094 |
| 2026-02-26 | 87.91 | 89.12 | 84.50 | 85.91 | -2.28% | 4,154,129,610 |
| 2026-02-25 | 79.04 | 91.05 | 78.81 | 87.92 | +11.23% | 5,782,225,888 |
| 2026-02-24 | 77.75 | 79.58 | 76.02 | 79.04 | +1.65% | 3,622,232,562 |
| 2026-02-23 | 82.79 | 82.79 | 77.28 | 77.75 | -6.08% | 4,967,335,032 |
| 2026-02-22 | 85.21 | 85.48 | 82.55 | 82.79 | -2.84% | 2,030,721,314 |
| 2026-02-21 | 84.64 | 86.64 | 84.03 | 85.21 | +0.68% | 2,020,472,698 |
| 2026-02-20 | 82.39 | 85.26 | 81.85 | 84.64 | +2.72% | 3,866,512,374 |
| 2026-02-19 | 81.57 | 82.57 | 79.75 | 82.39 | +1.01% | 2,887,552,822 |
| 2026-02-18 | 85.20 | 85.85 | 80.57 | 81.57 | -4.26% | 3,282,222,779 |
| 2026-02-17 | 86.43 | 87.55 | 83.13 | 85.20 | -1.42% | 3,175,385,366 |
| 2026-02-16 | 86.01 | 86.67 | 82.73 | 86.43 | +0.49% | 3,523,436,883 |
| 2026-02-15 | 88.16 | 91.08 | 85.01 | 86.01 | -2.45% | 4,172,988,583 |
| 2026-02-14 | 84.32 | 88.80 | 84.24 | 88.16 | +4.55% | 2,954,230,209 |
| 2026-02-13 | 78.35 | 85.46 | 77.62 | 84.32 | +7.63% | 3,663,739,655 |
| 2026-02-12 | 79.25 | 82.11 | 76.67 | 78.35 | -1.14% | 3,687,924,145 |
| 2026-02-11 | 82.92 | 84.23 | 78.40 | 79.25 | -4.42% | 4,305,057,649 |
| 2026-02-10 | 86.70 | 87.34 | 81.99 | 82.92 | -4.37% | 2,879,051,689 |
| 2026-02-09 | 87.04 | 88.47 | 82.94 | 86.70 | -0.39% | 4,074,999,909 |
| 2026-02-08 | 87.64 | 88.67 | 85.87 | 87.04 | -0.68% | 3,068,974,562 |
| 2026-02-07 | 87.47 | 89.06 | 84.33 | 87.64 | +0.20% | 5,200,795,827 |
| 2026-02-06 | 78.19 | 89.51 | 68.69 | 87.46 | +11.87% | 11,668,451,362 |
| 2026-02-05 | 92.03 | 92.90 | 77.77 | 78.19 | -15.04% | 10,561,367,080 |
| 2026-02-04 | 97.56 | 99.45 | 89.66 | 92.03 | -5.67% | 7,163,239,530 |
| 2026-02-03 | 104.47 | 104.91 | 96.81 | 97.56 | -6.61% | 5,824,450,887 |
| 2026-02-02 | 100.84 | 105.69 | 96.43 | 104.47 | +3.59% | 6,949,524,331 |
| 2026-02-01 | 105.44 | 106.20 | 98.53 | 100.85 | -4.35% | 5,440,089,988 |
| 2026-01-31 | 117.36 | 118.61 | 99.98 | 105.44 | -10.16% | 9,542,017,060 |
| 2026-01-30 | 117.60 | 118.87 | 112.97 | 117.36 | -0.21% | 6,818,716,389 |
| 2026-01-29 | 125.12 | 125.19 | 115.42 | 117.61 | -6.00% | 6,044,075,471 |
| 2026-01-28 | 127.05 | 127.97 | 124.89 | 125.12 | -1.52% | 3,544,660,044 |
| 2026-01-27 | 124.14 | 127.62 | 123.05 | 127.05 | +2.35% | 3,683,537,052 |
| 2026-01-26 | 118.77 | 125.06 | 118.66 | 124.14 | +4.52% | 4,273,720,547 |
| 2026-01-25 | 127.05 | 127.23 | 117.58 | 118.77 | -6.52% | 5,349,293,195 |
| 2026-01-24 | 127.36 | 127.90 | 126.56 | 127.05 | -0.24% | 1,620,566,908 |
| 2026-01-23 | 128.29 | 129.73 | 125.38 | 127.36 | -0.72% | 3,766,000,022 |
| 2026-01-22 | 129.38 | 130.49 | 126.85 | 128.29 | -0.84% | 3,212,054,901 |
| 2026-01-21 | 125.71 | 131.84 | 125.59 | 129.38 | +2.92% | 5,435,243,612 |
| 2026-01-20 | 133.34 | 134.39 | 125.67 | 125.71 | -5.72% | 5,647,782,627 |
| 2026-01-19 | 138.00 | 138.00 | 132.82 | 133.34 | -3.37% | 5,018,545,520 |
| 2026-01-18 | 143.73 | 143.82 | 137.96 | 138.00 | -3.99% | 2,984,193,864 |
| 2026-01-17 | 144.86 | 144.87 | 143.57 | 143.73 | -0.78% | 1,900,249,993 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+32.80%）。最弱月份：2月（-7.73%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-23
快速解答
Solana（SOL-USD.CC）最新收盘价是多少？
2026-09-23 收于 114.98，来自Closelook数据湖的每日价格记录。
SOL-USD.CC 的52周最高价和最低价是多少？
过去52周最高 237.32、最低 60.41（截至 2026-09-23）。
Solana 历史上最强和最弱的月份是哪个？
历史上，SOL-USD.CC 最强的日历月份是1月（平均 +32.80%），最弱的是2月（平均 -7.73%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的1362根日线计算。