Bitwise Physical Solana ETC (ESOL)

ESOL
🏛️ 德国 →
15.59
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 17.42 17.44 17.28 17.35 0.0M
2024-12-27 16.99 17.57 16.51 16.52 0.0M
2024-12-23 16.45 16.77 16.41 16.52 0.0M
2024-12-20 17.25 17.33 15.95 17.33 0.1M
2024-12-19 19.10 19.13 18.37 18.58 0.0M
2024-12-18 19.39 19.60 19.25 19.44 0.0M
2024-12-17 19.34 20.40 19.34 20.24 0.0M
2024-12-16 19.97 19.97 19.20 19.58 0.0M
2024-12-13 20.25 20.36 19.86 19.95 0.0M
2024-12-12 20.67 20.90 20.60 20.72 0.0M
2024-12-11 19.70 20.67 19.63 20.65 0.0M
2024-12-10 19.34 19.91 18.35 18.65 0.0M
2024-12-09 20.66 20.66 19.82 20.06 0.0M
2024-12-06 21.40 21.45 20.63 21.31 0.0M
2024-12-05 20.95 21.97 20.95 21.31 0.0M
2024-12-04 21.22 21.36 20.47 20.47 0.0M
2024-12-03 20.40 20.50 19.35 20.09 0.0M
2024-12-02 20.48 20.75 20.00 20.36 0.0M
2024-11-29 21.28 22.04 21.28 21.71 0.0M
2024-11-28 21.36 21.36 20.92 21.05 0.0M
2024-11-27 20.97 21.58 20.91 21.49 0.0M
2024-11-26 21.25 21.25 19.78 20.86 0.0M
2024-11-25 22.98 23.11 21.60 21.82 0.0M
2024-11-22 23.41 23.63 22.94 23.11 0.0M
2024-11-21 21.71 22.51 21.60 22.51 0.0M
2024-11-20 21.07 21.55 20.92 20.92 0.0M
2024-11-19 21.66 22.05 21.27 21.60 0.0M
2024-11-18 21.49 22.31 21.28 21.65 0.0M
2024-11-15 18.72 19.32 18.63 18.80 0.0M
2024-11-14 19.45 20.05 18.90 19.04 0.0M
2024-11-13 18.23 19.61 18.23 19.14 0.0M
2024-11-12 19.74 20.11 18.20 18.73 0.0M
2024-11-11 18.39 19.70 18.34 19.56 0.0M
2024-11-08 17.50 18.00 17.40 17.45 0.0M
2024-11-07 16.57 16.94 16.31 16.94 0.0M
2024-11-06 16.05 16.60 15.95 16.36 0.0M
2024-11-05 14.05 14.51 14.01 14.51 0.0M
2024-11-04 13.98 14.26 13.88 13.95 0.0M
2024-11-01 14.42 14.91 14.25 14.45 0.0M
2024-10-31 15.12 15.34 14.75 14.75 0.0M
2024-10-30 15.60 15.60 15.09 15.15 0.0M
2024-10-29 15.71 15.91 15.71 15.85 0.0M
2024-10-28 15.35 15.49 15.23 15.25 0.0M
2024-10-25 15.16 15.45 14.96 15.26 0.0M
2024-10-24 15.16 15.44 15.07 15.43 0.0M
2024-10-23 14.46 14.61 14.46 14.61 0.0M
2024-10-22 14.70 14.90 14.29 14.69 0.0M
2024-10-21 14.77 14.77 14.22 14.29 0.0M
2024-10-18 13.41 13.46 13.26 13.45 0.0M
2024-10-17 13.27 13.31 13.23 13.26 0.0M
2024-10-16 13.33 13.65 13.30 13.52 0.0M
2024-10-15 13.45 13.61 13.03 13.37 0.0M
2024-10-14 13.10 13.62 13.10 13.62 0.0M
2024-10-11 12.23 12.47 12.23 12.40 0.0M
2024-10-10 12.10 12.12 11.86 11.86 0.0M
2024-10-09 12.34 12.34 12.20 12.29 0.0M
2024-10-08 12.33 12.39 12.18 12.18 0.0M
2024-10-07 12.84 13.03 12.64 12.88 0.0M
2024-10-04 11.86 12.22 11.86 12.20 0.0M
2024-10-03 12.16 12.16 11.51 11.51 0.0M
2024-10-02 12.65 12.67 12.42 12.61 0.0M
2024-10-01 13.32 13.38 12.64 12.80 0.0M
2024-09-30 13.27 13.33 13.02 13.21 0.0M
2024-09-27 13.31 13.65 13.23 13.60 0.0M
2024-09-26 12.76 13.24 12.76 13.24 0.0M
2024-09-25 12.68 12.85 12.64 12.81 0.0M
2024-09-24 12.47 12.60 12.35 12.35 0.0M
2024-09-23 12.45 12.50 12.14 12.24 0.0M
2024-09-20 12.77 12.87 12.42 12.54 0.0M
2024-09-19 11.75 12.07 11.74 12.07 0.0M
2024-09-18 11.17 11.18 10.85 10.85 0.0M
2024-09-17 11.23 11.45 11.20 11.45 0.0M
2024-09-16 11.13 11.22 11.08 11.17 0.0M
2024-09-13 11.45 11.64 11.33 11.64 0.0M
2024-09-12 11.59 11.63 11.50 11.50 0.0M
2024-09-11 11.32 11.37 11.05 11.22 0.1M
2024-09-10 11.47 11.70 11.46 11.64 0.0M
2024-09-09 11.02 11.14 10.88 11.00 0.0M
2024-09-06 11.11 11.38 10.91 10.92 0.0M
2024-09-05 11.30 11.43 11.16 11.16 0.0M
2024-09-04 11.02 11.33 11.02 11.33 0.0M
2024-09-03 11.48 11.61 11.14 11.14 0.0M
2024-09-02 10.88 11.36 10.88 11.36 0.0M
2024-08-30 11.91 12.00 11.43 11.43 0.0M
2024-08-29 12.34 12.57 12.34 12.57 0.0M
2024-08-28 12.64 12.64 12.22 12.22 0.0M
2024-08-27 13.42 13.42 13.00 13.11 0.0M
2024-08-26 13.47 13.73 13.32 13.32 0.0M
2024-08-23 12.40 12.40 12.25 12.25 0.0M
2024-08-22 12.15 12.26 12.15 12.17 0.0M
2024-08-21 12.21 12.21 11.93 11.96 0.0M
2024-08-20 12.36 12.55 12.17 12.19 0.0M
2024-08-19 12.25 12.36 12.12 12.21 0.0M
2024-08-16 12.43 12.43 11.78 11.78 0.0M
2024-08-15 12.21 12.54 12.21 12.54 0.0M
2024-08-14 12.69 12.69 12.47 12.47 0.0M
2024-08-13 12.68 12.71 12.52 12.60 0.0M
2024-08-12 12.41 12.94 12.41 12.64 0.0M
2024-08-09 13.95 13.95 13.20 13.24 0.0M
2024-08-08 13.35 13.88 13.29 13.88 0.0M
2024-08-07 13.17 13.37 12.77 12.77 0.0M
2024-08-06 12.51 12.62 11.85 12.51 0.0M
2024-08-05 10.83 11.53 9.89 11.23 0.0M
2024-08-02 14.28 14.51 13.57 13.57 0.0M
2024-08-01 15.14 15.14 14.40 14.51 0.0M
2024-07-31 16.17 16.17 15.85 15.85 0.0M
2024-07-30 16.34 16.34 15.84 15.93 0.0M
2024-07-29 17.11 17.11 16.33 16.33 0.0M
2024-07-26 15.54 16.03 15.50 15.92 0.0M
2024-07-25 15.06 15.06 14.50 14.98 0.0M
2024-07-24 15.23 15.92 15.23 15.70 0.0M
2024-07-23 15.32 15.67 15.24 15.46 0.0M
2024-07-22 15.61 15.87 15.46 15.67 0.0M
2024-07-19 14.28 14.81 13.90 14.64 0.0M
2024-07-18 13.88 13.97 13.60 13.69 0.0M
2024-07-17 14.01 14.10 13.97 13.97 0.0M
2024-07-16 13.22 13.75 13.22 13.75 0.0M
2024-07-15 13.36 13.41 13.18 13.30 0.0M
2024-07-12 11.89 12.08 11.74 12.04 0.0M
2024-07-11 12.33 12.49 12.17 12.17 0.0M
2024-07-10 12.56 12.65 12.31 12.33 0.0M
2024-07-09 12.31 12.50 12.29 12.29 0.0M
2024-07-08 11.61 12.38 11.61 12.19 0.0M
2024-07-05 11.05 11.82 10.88 11.74 0.0M
2024-07-04 11.87 11.97 11.67 11.77 0.0M
2024-07-03 13.15 13.15 12.50 12.50 0.0M
2024-07-02 13.19 13.42 13.17 13.17 0.0M
2024-07-01 12.99 13.17 12.96 13.13 0.0M
2024-06-28 13.16 13.16 12.49 12.55 0.0M
2024-06-27 12.06 13.24 12.01 13.05 0.0M
2024-06-26 12.15 12.26 12.09 12.11 0.0M
2024-06-25 12.01 12.37 11.85 12.37 0.0M
2024-06-24 11.05 11.29 11.05 11.29 0.0M
2024-06-21 11.80 11.87 11.62 11.64 0.0M
2024-06-20 12.00 12.42 11.89 11.89 0.0M
2024-06-19 12.53 12.53 11.98 12.06 0.0M
2024-06-18 12.24 12.30 11.75 11.98 0.0M
2024-06-17 13.03 13.03 12.61 12.61 0.0M
2024-06-14 13.09 13.09 12.87 12.87 0.0M
2024-06-13 13.34 13.34 13.02 13.02 0.0M
2024-06-12 13.36 14.06 13.36 13.94 0.0M
2024-06-11 13.50 13.62 13.31 13.31 0.0M
2024-06-10 14.12 14.32 13.95 14.32 0.0M
2024-06-07 15.09 15.14 14.97 14.97 0.0M
2024-06-06 15.10 15.18 15.10 15.18 0.0M
2024-06-05 15.27 15.37 15.13 15.37 0.0M
2024-06-04 14.45 14.62 14.45 14.60 0.0M
2024-06-03 14.48 14.70 14.43 14.43 0.0M
2024-05-31 14.65 14.91 14.54 14.54 0.0M
2024-05-30 14.65 14.88 14.53 14.79 0.0M
2024-05-29 15.16 15.16 14.82 14.86 0.0M
2024-05-28 14.61 14.85 14.61 14.70 0.0M
2024-05-27 14.54 14.94 14.54 14.94 0.0M
2024-05-24 15.36 15.36 14.41 14.79 0.0M
2024-05-23 15.65 15.65 14.79 15.18 0.0M
2024-05-22 15.90 15.93 15.52 15.88 0.0M
2024-05-21 15.89 16.08 15.59 15.59 0.0M
2024-05-20 15.40 15.71 15.40 15.58 0.0M
2024-05-17 14.72 14.96 14.71 14.96 0.0M
2024-05-16 14.20 14.29 13.90 14.06 0.0M
2024-05-15 12.64 13.36 12.59 13.36 0.0M
2024-05-14 12.90 12.90 12.60 12.60 0.0M
2024-05-13 12.42 12.94 12.42 12.94 0.0M
2024-05-10 13.74 13.74 13.03 13.07 0.0M
2024-05-09 12.85 12.96 12.57 12.96 0.0M
2024-05-08 13.11 13.11 12.85 12.90 0.0M
2024-05-07 13.72 14.17 13.72 13.75 0.0M
2024-05-06 13.21 13.91 13.12 13.57 0.0M
2024-05-03 12.34 12.68 12.10 12.50 0.0M
2024-05-02 11.28 12.43 11.28 12.43 0.0M
2024-04-30 12.10 12.10 11.35 11.38 0.0M
2024-04-29 11.98 12.10 11.98 12.10 0.0M
2024-04-26 12.75 12.82 12.69 12.73 0.0M
2024-04-25 13.07 13.07 12.69 12.99 0.0M
2024-04-24 14.12 14.19 13.63 13.63 0.0M
2024-04-23 13.88 14.13 13.77 14.13 0.0M
2024-04-22 13.77 13.91 13.61 13.75 0.0M
2024-04-19 13.07 13.15 12.72 13.14 0.0M
2024-04-18 11.66 12.49 11.56 12.49 0.0M
2024-04-17 12.59 12.59 11.57 11.57 0.0M
2024-04-16 12.26 12.31 11.64 11.73 0.0M
2024-04-15 13.88 13.95 12.89 12.89 0.1M
2024-04-12 15.61 15.61 14.98 15.10 0.0M
2024-04-11 15.57 15.62 15.33 15.37 0.0M
2024-04-10 15.26 15.26 14.45 14.88 0.0M
2024-04-09 15.54 15.54 14.94 15.02 0.0M
2024-04-08 15.64 16.21 15.64 15.91 0.0M
2024-04-05 15.44 15.44 14.90 15.44 0.0M
2024-04-04 16.19 16.64 16.19 16.49 0.0M
2024-04-03 16.88 16.98 16.52 16.57 0.0M
2024-04-02 16.49 16.49 15.88 16.11 0.0M
2024-03-28 16.56 16.66 16.25 16.51 0.0M
2024-03-27 16.59 16.82 16.10 16.12 0.0M
2024-03-26 17.11 17.25 16.75 16.75 0.0M
2024-03-25 16.52 17.00 16.48 16.98 0.0M
2024-03-22 15.86 15.91 14.86 15.02 0.0M
2024-03-21 16.74 16.77 16.27 16.35 0.0M
2024-03-20 15.26 15.57 14.65 14.73 0.0M
2024-03-19 16.01 16.27 15.20 16.02 0.1M
2024-03-18 17.60 18.31 17.43 17.96 0.0M
2024-03-15 15.59 16.11 14.82 15.86 0.0M
2024-03-14 14.77 15.32 14.57 14.74 0.0M
2024-03-13 13.23 13.95 13.23 13.80 0.0M
2024-03-12 13.26 13.41 12.99 13.00 0.0M
2024-03-11 12.96 13.11 12.89 12.89 0.0M
2024-03-08 12.66 13.35 12.49 12.74 0.0M
2024-03-07 12.14 12.90 12.12 12.67 0.0M
2024-03-06 11.67 11.93 11.00 11.21 0.0M
2024-03-05 11.53 12.50 11.44 11.73 0.0M
2024-03-04 11.46 11.97 11.46 11.53 0.0M
2024-03-01 11.77 12.00 11.52 11.52 0.0M
2024-02-29 11.14 11.92 11.14 11.51 0.0M
2024-02-28 9.81 10.26 9.79 10.26 0.0M
2024-02-27 9.73 9.93 9.45 9.45 0.0M
2024-02-26 9.11 9.31 8.86 9.31 0.0M
2024-02-23 9.03 9.05 8.75 8.75 0.0M
2024-02-22 9.28 9.44 9.26 9.26 0.0M
2024-02-21 9.31 9.31 9.04 9.04 0.0M
2024-02-20 9.73 9.82 9.42 9.47 0.0M
2024-02-19 10.06 10.16 9.90 10.06 0.0M
2024-02-16 9.96 10.05 9.79 9.79 0.0M
2024-02-15 10.23 10.46 10.13 10.21 0.0M
2024-02-14 10.13 10.58 10.13 10.43 0.0M
2024-02-13 10.14 10.23 9.78 9.78 0.0M
2024-02-12 9.40 9.67 9.24 9.67 0.0M
2024-02-09 9.31 9.47 9.30 9.34 0.0M
2024-02-08 8.96 9.33 8.96 9.20 0.0M
2024-02-07 8.49 8.60 8.46 8.56 0.0M
2024-02-06 8.50 8.53 8.41 8.53 0.0M
2024-02-05 8.68 8.69 8.53 8.53 0.0M
2024-02-02 8.93 9.09 8.75 8.96 0.0M
2024-02-01 8.44 8.63 8.39 8.39 0.0M
2024-01-31 9.01 9.01 8.70 8.92 0.0M
2024-01-30 9.12 9.43 9.12 9.23 0.0M
2024-01-29 8.59 8.99 8.57 8.99 0.0M
2024-01-26 7.73 8.25 7.73 8.25 0.0M
2024-01-25 7.74 7.82 7.63 7.63 0.0M
2024-01-24 7.59 7.68 7.57 7.68 0.0M
2024-01-23 7.29 7.29 6.98 7.28 0.0M
2024-01-22 7.86 7.86 7.56 7.56 0.0M
2024-01-19 8.34 8.37 7.85 7.85 0.0M
2024-01-18 8.89 8.89 8.49 8.49 0.0M
2024-01-17 8.57 9.02 8.57 8.74 0.0M
2024-01-16 8.60 8.62 8.48 8.55 0.0M
2024-01-15 8.35 8.41 8.25 8.25 0.0M
2024-01-12 8.70 8.70 8.41 8.41 0.0M
2024-01-11 8.75 9.38 8.66 8.71 0.0M
2024-01-10 8.62 8.62 8.17 8.29 0.0M
2024-01-09 8.92 8.99 8.50 8.79 0.0M
2024-01-08 7.93 8.32 7.85 8.28 0.0M
2024-01-05 8.93 9.00 8.51 8.57 0.1M
2024-01-04 8.72 9.14 8.56 8.97 0.0M
2024-01-03 9.49 9.59 8.55 8.80 0.0M
2024-01-02 10.07 10.26 9.64 9.64 0.0M