Solanaの価格履歴
$120.78
+0.08% 24時間
2020/04/06以降のSolana（SOL）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$120.78です。
史上最高値
$295.83
2025/01/19
史上最安値
$0.5052
2020/05/11
初回記録からのリターン
+13,586.01%
2020/04/06
最も良かった月
+207.79%
2021年2月
最も悪かった月
-56.51%
2022年11月
読み込み中…
Solanaの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $124.64 | $148.74 | $60.13 | $120.49 | -3.34% |
| 2025 | $189.31 | $295.83 | $95.26 | $124.65 | -34.16% |
| 2024 | $101.72 | $264.39 | $79.00 | $189.31 | +86.11% |
| 2023 | $9.97 | $126.36 | $9.69 | $101.72 | +920.26% |
| 2022 | $170.01 | $179.53 | $8.00 | $9.97 | -94.13% |
| 2021 | $1.51 | $259.90 | $1.50 | $169.99 | +11,177.78% |
| 2020 | $0.832 | $4.95 | $0.5052 | $1.51 | +81.16% |
Solanaの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $118.12 | $123.76 | $116.73 | $120.49 | +2.01% |
| 2026年9月 | $103.06 | $124.95 | $95.82 | $118.12 | +14.61% |
| 2026年8月 | $72.87 | $110.60 | $70.58 | $103.06 | +41.43% |
| 2026年7月 | $73.67 | $83.98 | $72.25 | $72.87 | -1.09% |
| 2026年6月 | $82.45 | $83.10 | $60.13 | $73.67 | -10.64% |
| 2026年5月 | $83.09 | $98.41 | $80.00 | $82.44 | -0.78% |
| 2026年4月 | $83.19 | $90.73 | $76.70 | $83.09 | -0.13% |
| 2026年3月 | $84.35 | $97.68 | $78.96 | $83.20 | -1.36% |
| 2026年2月 | $105.58 | $106.69 | $67.50 | $84.35 | -20.11% |
| 2026年1月 | $124.64 | $148.74 | $96.40 | $105.58 | -15.30% |
| 2025年12月 | $133.48 | $146.91 | $116.88 | $124.65 | -6.62% |
| 2025年11月 | $187.21 | $189.13 | $121.66 | $133.48 | -28.70% |
| 2025年10月 | $208.68 | $237.79 | $168.79 | $187.21 | -10.29% |
| 2025年9月 | $200.62 | $253.51 | $190.80 | $208.68 | +4.02% |
| 2025年8月 | $172.22 | $218.00 | $155.83 | $200.62 | +16.49% |
| 2025年7月 | $154.82 | $206.30 | $144.85 | $172.22 | +11.25% |
| 2025年6月 | $156.45 | $168.36 | $126.00 | $154.81 | -1.05% |
| 2025年5月 | $147.54 | $187.71 | $141.41 | $156.45 | +6.04% |
| 2025年4月 | $124.53 | $157.00 | $95.26 | $147.54 | +18.47% |
| 2025年3月 | $148.18 | $179.85 | $112.00 | $124.54 | -15.95% |
| 2025年2月 | $231.77 | $236.46 | $125.55 | $148.18 | -36.07% |
| 2025年1月 | $189.31 | $295.83 | $168.88 | $231.77 | +22.43% |
| 2024年12月 | $237.60 | $247.00 | $175.26 | $189.31 | -20.32% |
| 2024年11月 | $168.69 | $264.39 | $155.11 | $237.60 | +40.85% |
| 2024年10月 | $152.51 | $183.38 | $133.11 | $168.69 | +10.62% |
| 2024年9月 | $135.35 | $161.78 | $120.00 | $152.49 | +12.66% |
| 2024年8月 | $171.70 | $172.91 | $110.00 | $135.35 | -21.18% |
| 2024年7月 | $146.61 | $193.98 | $121.00 | $171.71 | +17.12% |
| 2024年6月 | $165.65 | $175.60 | $122.00 | $146.61 | -11.49% |
| 2024年5月 | $126.76 | $188.89 | $118.47 | $165.65 | +30.67% |
| 2024年4月 | $202.45 | $204.46 | $116.00 | $126.77 | -37.38% |
| 2024年3月 | $125.68 | $210.18 | $105.00 | $202.45 | +61.08% |
| 2024年2月 | $96.96 | $134.65 | $92.88 | $125.68 | +29.62% |
| 2024年1月 | $101.72 | $116.95 | $79.00 | $96.96 | -4.68% |
| 2023年12月 | $59.30 | $126.36 | $58.60 | $101.72 | +71.53% |
| 2023年11月 | $38.41 | $68.20 | $37.81 | $59.30 | +54.43% |
Solanaの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $120.79 | $122.00 | $118.88 | $120.49 | -0.24% |
| 2026/10/05 | $121.59 | $122.08 | $118.93 | $120.78 | -0.67% |
| 2026/10/04 | $119.61 | $122.29 | $119.59 | $121.60 | +1.66% |
| 2026/10/03 | $118.65 | $120.09 | $118.52 | $119.62 | +0.82% |
| 2026/10/02 | $118.41 | $123.76 | $117.11 | $118.65 | +0.20% |
| 2026/10/01 | $118.12 | $119.63 | $116.73 | $118.41 | +0.25% |
| 2026/09/30 | $119.15 | $122.83 | $117.06 | $118.12 | -0.86% |
| 2026/09/29 | $118.89 | $121.69 | $116.32 | $119.15 | +0.22% |
| 2026/09/28 | $122.00 | $122.93 | $117.26 | $118.89 | -2.54% |
| 2026/09/27 | $121.41 | $124.95 | $120.10 | $121.99 | +0.48% |
| 2026/09/26 | $122.15 | $122.44 | $119.82 | $121.41 | -0.61% |
| 2026/09/25 | $117.04 | $122.94 | $115.86 | $122.15 | +4.37% |
| 2026/09/24 | $114.99 | $117.79 | $112.52 | $117.04 | +1.78% |
| 2026/09/23 | $118.57 | $119.77 | $113.00 | $114.99 | -3.02% |
| 2026/09/22 | $118.91 | $119.48 | $115.54 | $118.57 | -0.28% |
| 2026/09/21 | $111.17 | $119.99 | $110.69 | $118.90 | +6.95% |
| 2026/09/20 | $111.06 | $111.46 | $107.40 | $111.17 | +0.10% |
| 2026/09/19 | $112.72 | $114.09 | $110.08 | $111.06 | -1.47% |
| 2026/09/18 | $101.63 | $114.32 | $100.90 | $112.72 | +10.90% |
| 2026/09/17 | $98.66 | $102.05 | $98.47 | $101.64 | +3.02% |
| 2026/09/16 | $96.88 | $98.94 | $96.09 | $98.66 | +1.84% |
| 2026/09/15 | $102.54 | $102.86 | $95.82 | $96.88 | -5.51% |
| 2026/09/14 | $99.31 | $104.82 | $99.00 | $102.53 | +3.25% |
| 2026/09/13 | $101.77 | $102.34 | $99.19 | $99.30 | -2.42% |
| 2026/09/12 | $102.45 | $102.59 | $101.23 | $101.76 | -0.68% |
| 2026/09/11 | $98.67 | $105.80 | $98.00 | $102.46 | +3.84% |
| 2026/09/10 | $101.57 | $102.19 | $98.50 | $98.67 | -2.86% |
| 2026/09/09 | $103.37 | $105.20 | $100.33 | $101.57 | -1.74% |
| 2026/09/08 | $103.81 | $104.83 | $101.72 | $103.37 | -0.41% |
| 2026/09/07 | $106.55 | $107.06 | $102.96 | $103.80 | -2.58% |
Solanaは2025/01/19に史上最高値$295.83を記録し、当データセットの最安値は$0.5052です。すべての値は主要取引所の日次終値に基づく米ドル建てです。