VanEck Solana ETN A

VS0L
🏛️ france →
9.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.47 0.47 0.47 0.47 0.0M
2022-12-23 0.61 0.61 0.61 0.61 0.0M
2022-12-22 0.62 0.62 0.62 0.62 0.0M
2022-12-20 0.64 0.64 0.64 0.64 0.0M
2022-12-19 0.63 0.63 0.63 0.63 0.0M
2022-12-16 0.73 0.73 0.73 0.73 0.0M
2022-12-15 0.73 0.73 0.73 0.73 0.0M
2022-12-13 0.67 0.67 0.67 0.67 0.0M
2022-12-09 0.71 0.72 0.71 0.72 0.0M
2022-12-08 0.71 0.71 0.71 0.71 0.0M
2022-12-05 0.73 0.73 0.73 0.73 0.0M
2022-12-02 0.71 0.71 0.71 0.71 0.0M
2022-12-01 0.73 0.73 0.73 0.73 0.0M
2022-11-30 0.73 0.73 0.72 0.72 0.0M
2022-11-28 0.70 0.70 0.70 0.70 0.0M
2022-11-25 0.75 0.75 0.74 0.74 0.0M
2022-11-24 0.76 0.76 0.76 0.76 0.0M
2022-11-23 0.70 0.70 0.69 0.69 0.0M
2022-11-22 0.61 0.64 0.61 0.64 0.0M
2022-11-21 0.63 0.63 0.63 0.63 0.0M
2022-11-18 0.72 0.72 0.71 0.71 0.0M
2022-11-17 0.76 0.76 0.72 0.72 0.0M
2022-11-16 0.76 0.76 0.73 0.73 0.0M
2022-11-15 0.76 0.76 0.76 0.76 0.0M
2022-11-14 0.80 0.81 0.71 0.71 0.0M
2022-11-11 0.93 0.99 0.85 0.85 0.0M
2022-11-10 0.99 0.99 0.99 0.99 0.0M
2022-11-08 1.54 1.67 1.54 1.67 0.0M
2022-11-07 1.73 1.80 1.73 1.80 0.0M
2022-11-04 1.84 1.84 1.84 1.84 0.0M
2022-11-03 1.78 1.78 1.77 1.77 0.0M
2022-11-02 1.77 1.77 1.74 1.74 0.0M
2022-11-01 1.84 1.84 1.80 1.80 0.0M
2022-10-31 1.86 1.86 1.83 1.83 0.0M
2022-10-28 1.69 1.72 1.69 1.72 0.0M
2022-10-27 1.74 1.74 1.74 1.74 0.0M
2022-10-26 1.73 1.73 1.70 1.73 0.0M
2022-10-25 1.60 1.62 1.59 1.62 0.0M
2022-10-24 1.61 1.61 1.59 1.59 0.0M
2022-10-21 1.58 1.58 1.54 1.54 0.0M
2022-10-20 1.65 1.65 1.64 1.64 0.0M
2022-10-19 1.68 1.70 1.68 1.68 0.0M
2022-10-18 1.74 1.74 1.70 1.70 0.0M
2022-10-17 1.71 1.74 1.71 1.74 0.0M
2022-10-14 1.76 1.76 1.76 1.76 0.0M
2022-10-13 1.73 1.73 1.67 1.67 0.0M
2022-10-12 1.78 1.78 1.78 1.78 0.0M
2022-10-11 1.79 1.79 1.79 1.79 0.0M
2022-10-10 1.87 1.87 1.86 1.86 0.0M
2022-10-07 1.88 1.88 1.86 1.86 0.0M
2022-10-06 1.90 1.91 1.90 1.91 0.0M
2022-10-05 1.89 1.89 1.88 1.88 0.0M
2022-10-04 1.88 1.90 1.88 1.90 0.0M
2022-10-03 1.82 1.85 1.82 1.85 0.0M
2022-09-30 1.92 1.97 1.92 1.97 0.0M
2022-09-27 1.99 2.01 1.99 1.99 0.0M
2022-09-23 1.86 1.86 1.78 1.81 0.0M
2022-09-22 1.76 1.79 1.76 1.79 0.0M
2022-09-21 1.77 1.77 1.76 1.76 0.0M
2022-09-20 1.79 1.79 1.78 1.78 0.0M
2022-09-19 1.72 1.77 1.72 1.77 0.0M
2022-09-16 1.83 1.83 1.79 1.79 0.0M
2022-09-15 1.89 1.89 1.84 1.84 0.0M
2022-09-14 1.86 1.86 1.85 1.86 0.1M
2022-09-13 2.10 2.10 1.92 1.92 0.1M
2022-09-09 1.94 1.96 1.94 1.94 0.0M
2022-09-08 1.80 1.88 1.80 1.88 0.0M
2022-09-07 1.74 1.74 1.74 1.74 0.0M
2022-09-06 1.84 1.86 1.84 1.86 0.0M
2022-09-05 1.78 1.78 1.77 1.77 0.0M
2022-09-02 1.75 1.78 1.75 1.78 0.0M
2022-09-01 1.71 1.72 1.71 1.72 0.1M
2022-08-31 1.79 1.79 1.74 1.75 0.0M
2022-08-30 1.81 1.81 1.72 1.72 0.1M
2022-08-29 1.70 1.77 1.70 1.77 0.0M
2022-08-26 1.93 1.93 1.83 1.83 0.0M
2022-08-25 2.00 2.00 1.98 1.98 0.0M
2022-08-24 1.96 1.99 1.96 1.99 0.0M
2022-08-23 1.94 1.97 1.94 1.97 0.0M
2022-08-22 1.96 1.96 1.92 1.92 0.0M
2022-08-19 1.99 2.02 1.99 2.02 0.0M
2022-08-18 2.22 2.24 2.22 2.24 0.0M
2022-08-17 2.42 2.42 2.24 2.24 0.0M
2022-08-16 2.36 2.36 2.35 2.35 0.0M
2022-08-15 2.39 2.40 2.39 2.40 0.0M
2022-08-12 2.36 2.36 2.33 2.33 0.0M
2022-08-11 2.41 2.41 2.37 2.37 0.0M
2022-08-10 2.14 2.27 2.14 2.27 0.0M
2022-08-09 2.30 2.30 2.19 2.19 0.0M
2022-08-08 2.32 2.32 2.31 2.31 0.0M
2022-08-05 2.17 2.20 2.17 2.20 0.0M
2022-08-04 2.13 2.13 2.10 2.10 0.0M
2022-08-03 2.10 2.20 2.10 2.20 0.0M
2022-08-02 2.23 2.23 2.23 2.23 0.0M
2022-08-01 2.31 2.31 2.29 2.29 0.0M
2022-07-29 2.34 2.34 2.30 2.30 0.0M
2022-07-28 2.15 2.27 2.15 2.27 0.0M
2022-07-27 2.03 2.03 2.03 2.03 0.0M
2022-07-26 1.93 1.93 1.93 1.93 0.0M
2022-07-25 2.09 2.10 2.09 2.10 0.0M
2022-07-22 2.34 2.34 2.26 2.26 0.0M
2022-07-21 2.21 2.28 2.21 2.28 0.0M
2022-07-20 2.47 2.48 2.46 2.48 0.0M
2022-07-19 2.36 2.49 2.36 2.49 0.0M
2022-07-18 2.31 2.31 2.28 2.28 0.0M
2022-07-15 2.04 2.08 2.04 2.08 0.0M
2022-07-14 1.90 1.90 1.89 1.90 0.1M
2022-07-13 1.84 1.84 1.82 1.82 0.0M
2022-07-12 1.84 1.90 1.84 1.90 0.0M
2022-07-11 1.92 1.92 1.92 1.92 0.0M
2022-07-08 2.07 2.10 2.07 2.10 0.0M
2022-07-07 2.00 2.08 2.00 2.08 0.0M
2022-07-06 1.94 1.94 1.94 1.94 0.0M
2022-07-05 1.90 1.90 1.81 1.81 0.0M
2022-07-04 1.73 1.82 1.73 1.82 0.0M
2022-07-01 1.72 1.72 1.72 1.72 0.0M
2022-06-30 1.67 1.69 1.67 1.69 0.0M
2022-06-29 1.80 1.83 1.80 1.83 0.0M
2022-06-28 2.02 2.02 2.02 2.02 0.0M
2022-06-27 2.12 2.12 2.02 2.02 0.0M
2022-06-24 2.00 2.12 2.00 2.12 0.0M
2022-06-23 1.91 1.94 1.91 1.94 0.0M
2022-06-22 1.80 1.87 1.80 1.87 0.0M
2022-06-21 2.02 2.02 2.02 2.02 0.0M
2022-06-20 1.69 1.84 1.69 1.84 0.0M
2022-06-17 1.65 1.66 1.65 1.66 0.0M
2022-06-16 1.77 1.77 1.77 1.77 0.0M
2022-06-15 1.44 1.55 1.44 1.55 0.0M
2022-06-14 1.62 1.62 1.60 1.60 0.0M
2022-06-13 1.47 1.47 1.47 1.47 0.0M
2022-06-10 2.11 2.11 2.01 2.01 0.0M
2022-06-09 2.03 2.10 2.03 2.10 0.0M
2022-06-08 2.06 2.06 2.06 2.06 0.0M
2022-06-07 2.03 2.03 2.03 2.03 0.0M
2022-05-26 2.32 2.32 2.32 2.32 0.0M
2022-05-24 2.54 2.54 2.54 2.54 0.0M
2022-05-23 2.77 2.80 2.77 2.80 0.0M
2022-05-19 2.82 2.82 2.82 2.82 0.0M
2022-05-18 2.92 2.92 2.91 2.91 0.0M
2022-05-17 2.91 2.91 2.91 2.91 0.0M
2022-05-16 2.86 2.86 2.80 2.80 0.0M
2022-05-13 2.77 2.86 2.77 2.86 0.0M
2022-05-12 2.06 2.06 2.06 2.06 0.0M
2022-05-11 2.95 2.95 2.95 2.95 0.0M
2022-05-10 3.75 3.75 3.64 3.64 0.0M
2022-05-09 3.67 3.67 3.67 3.67 0.0M
2022-05-06 4.38 4.38 4.32 4.32 0.0M
2022-05-05 4.89 4.89 4.53 4.53 0.0M
2022-05-04 4.58 4.58 4.55 4.55 0.0M
2022-05-02 4.74 4.74 4.64 4.64 0.0M
2022-04-29 5.14 5.14 5.09 5.09 0.0M
2022-04-28 5.24 5.24 5.16 5.16 0.0M
2022-04-27 5.16 5.19 5.16 5.19 0.0M
2022-04-26 5.23 5.23 5.10 5.10 0.0M
2022-04-25 4.92 5.08 4.92 5.08 0.0M
2022-04-22 5.31 5.31 5.20 5.20 0.0M
2022-04-21 5.42 5.56 5.42 5.56 0.0M
2022-04-20 5.55 5.55 5.42 5.42 0.0M
2022-04-19 5.27 5.49 5.27 5.49 0.0M
2022-04-14 5.42 5.42 5.26 5.26 0.0M
2022-04-13 5.33 5.42 5.33 5.42 0.0M
2022-04-12 5.23 5.46 5.23 5.46 0.0M
2022-04-11 5.22 5.22 5.22 5.22 0.0M
2022-04-08 6.15 6.15 6.06 6.06 0.0M
2022-04-07 5.82 5.82 5.73 5.73 0.0M
2022-04-06 6.51 6.51 5.95 5.95 0.0M
2022-04-05 6.74 6.74 6.66 6.66 0.0M
2022-04-04 6.89 6.89 6.63 6.63 0.0M
2022-04-01 6.22 6.69 6.22 6.69 0.0M
2022-03-31 6.09 6.34 6.09 6.34 0.0M
2022-03-30 5.60 6.01 5.60 6.01 0.0M
2022-03-29 5.56 5.74 5.56 5.74 0.0M
2022-03-28 5.56 5.67 5.56 5.67 0.0M
2022-03-25 5.20 5.20 5.07 5.07 0.0M
2022-03-24 4.92 5.16 4.92 5.16 0.0M
2022-03-23 4.60 4.81 4.60 4.81 0.0M
2022-03-22 4.58 4.71 4.58 4.71 0.0M
2022-03-21 4.53 4.53 4.48 4.48 0.0M
2022-03-18 4.31 4.50 4.31 4.50 0.0M
2022-03-17 4.41 4.49 4.41 4.49 0.0M
2022-03-16 4.22 4.24 4.22 4.24 0.0M
2022-03-15 4.01 4.17 4.01 4.17 0.0M
2022-03-14 4.14 4.14 4.10 4.10 0.0M
2022-03-11 4.17 4.17 4.11 4.11 0.0M
2022-03-10 4.17 4.17 4.16 4.16 0.0M
2022-03-09 4.54 4.54 4.49 4.49 0.0M
2022-03-08 4.25 4.25 4.19 4.19 0.0M
2022-03-07 4.38 4.38 4.38 4.38 0.0M
2022-03-04 4.65 4.65 4.65 4.65 0.0M
2022-03-03 5.03 5.03 4.83 4.83 0.0M
2022-03-02 5.17 5.17 5.13 5.13 0.0M
2022-03-01 4.84 4.90 4.84 4.86 0.0M
2022-02-28 4.42 4.42 4.42 4.42 0.0M
2022-02-25 4.45 4.49 4.45 4.49 0.0M
2022-02-24 4.27 4.27 4.27 4.27 0.0M
2022-02-23 4.38 4.46 4.38 4.46 0.0M
2022-02-22 4.17 4.17 4.17 4.17 0.0M
2022-02-21 4.69 4.69 4.40 4.40 0.0M
2022-02-18 4.68 4.68 4.50 4.50 0.0M
2022-02-17 4.94 4.94 4.79 4.79 0.0M
2022-02-16 5.10 5.10 4.87 4.87 0.0M
2022-02-15 5.07 5.07 5.04 5.04 0.0M
2022-02-10 5.41 5.45 5.41 5.45 0.0M
2022-02-03 4.69 4.79 4.69 4.79 0.0M
2022-02-01 5.19 5.19 5.19 5.19 0.0M
2022-01-31 4.52 4.52 4.52 4.52 0.0M
2022-01-28 4.49 4.59 4.49 4.59 0.0M
2022-01-27 4.55 4.66 4.55 4.66 0.0M
2022-01-26 4.78 4.78 4.78 4.78 0.0M
2022-01-25 4.52 4.64 4.52 4.64 0.0M
2022-01-24 4.30 4.31 4.06 4.06 0.0M
2022-01-21 6.08 6.08 6.08 6.08 0.0M
2022-01-20 6.75 7.03 6.75 7.03 0.0M
2022-01-19 6.62 6.69 6.62 6.69 0.0M
2022-01-18 6.87 6.87 6.72 6.72 0.0M
2022-01-17 7.00 7.00 6.89 6.89 0.0M
2022-01-14 7.21 7.21 7.21 7.21 0.0M
2022-01-13 7.39 7.52 7.39 7.52 0.0M
2022-01-12 6.85 7.40 6.85 7.40 0.0M
2022-01-11 6.79 6.86 6.79 6.86 0.0M
2022-01-10 6.66 6.68 6.66 6.67 0.0M
2022-01-07 6.84 6.84 6.84 6.84 0.0M
2022-01-06 7.38 7.38 7.38 7.38 0.0M
2022-01-05 8.39 8.39 8.31 8.31 0.0M
2022-01-04 8.35 8.50 8.35 8.50 0.0M
2022-01-03 8.55 8.55 8.43 8.43 0.0M