Solana ETF

SOLZ
🏛️ usa →
21.38
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
2025-09-26 20.67 21.57 20.48 21.38 1.4M
2025-09-25 21.38 21.68 20.54 21.03 2.9M
2025-09-24 22.58 23.02 22.51 22.73 1.5M
2025-09-23 23.37 23.60 22.83 22.87 1.7M
2025-09-22 23.87 23.95 23.08 23.12 2.5M
2025-09-19 25.85 25.97 25.14 25.22 1.8M
2025-09-18 26.46 27.12 26.19 26.55 2.3M
2025-09-17 25.24 25.59 24.84 25.55 1.6M
2025-09-16 25.27 25.86 24.81 25.53 1.6M
2025-09-15 25.32 25.48 24.67 24.99 1.9M
2025-09-12 25.76 26.00 25.56 25.94 2.6M
2025-09-11 24.32 24.61 24.20 24.33 1.4M
2025-09-10 24.05 24.30 23.71 23.84 1.6M
2025-09-09 23.42 23.53 22.73 23.26 1.1M
2025-09-08 23.12 23.40 22.92 23.28 1.6M
2025-09-05 22.50 22.61 21.65 22.05 1.0M
2025-09-04 22.38 22.39 21.65 21.69 1.1M
2025-09-03 22.65 22.95 22.48 22.66 1.9M
2025-09-02 21.43 22.28 21.33 22.13 1.6M
2025-08-29 22.78 22.87 21.62 21.81 2.2M
2025-08-28 23.25 23.43 22.36 22.67 2.6M
2025-08-27 22.02 22.93 21.85 22.33 1.9M
2025-08-26 20.44 21.42 20.32 21.42 1.1M
2025-08-25 21.50 21.68 20.72 20.80 2.4M
2025-08-22 19.39 21.77 19.34 21.67 1.9M
2025-08-21 20.13 20.30 19.54 19.56 1.0M
2025-08-20 19.69 20.50 19.30 20.45 0.9M
2025-08-19 19.97 20.01 19.11 19.21 0.7M
2025-08-18 19.91 20.26 19.68 19.96 0.7M
2025-08-15 21.11 21.14 20.00 20.06 1.2M
2025-08-14 21.10 21.76 20.85 21.11 2.3M
2025-08-13 22.31 22.46 21.28 22.16 3.2M
2025-08-12 19.42 20.95 19.19 20.85 1.4M
2025-08-11 19.44 19.85 19.18 19.29 0.7M
2025-08-08 19.31 19.64 19.02 19.54 0.6M
2025-08-07 18.82 18.88 18.30 18.79 0.5M
2025-08-06 17.92 18.56 17.78 18.45 0.3M
2025-08-05 18.29 18.37 17.70 17.75 0.4M
2025-08-04 17.86 18.57 17.83 18.13 0.6M
2025-08-01 18.43 18.57 17.98 18.17 0.6M
2025-07-31 19.45 19.69 19.14 19.19 0.6M
2025-07-30 19.46 19.82 18.70 19.32 0.6M
2025-07-29 20.33 20.37 19.60 19.89 0.7M
2025-07-28 21.05 21.17 20.25 20.46 0.6M
2025-07-25 20.03 20.24 19.55 20.12 0.7M
2025-07-24 20.77 21.36 20.41 20.91 0.9M
2025-07-23 21.71 21.75 20.75 21.14 1.4M
2025-07-22 22.52 22.90 21.95 22.35 1.5M
2025-07-21 21.37 22.27 21.33 21.80 2.1M
2025-07-18 20.10 20.31 19.50 19.80 1.1M
2025-07-17 19.57 19.57 19.07 19.33 0.8M
2025-07-16 18.61 19.47 18.43 19.41 0.8M
2025-07-15 17.92 18.23 17.48 17.85 0.5M
2025-07-14 18.64 18.82 18.11 18.27 0.7M
2025-07-11 18.40 18.74 17.96 18.31 1.2M
2025-07-10 17.64 17.95 17.34 17.74 0.7M
2025-07-09 17.15 17.57 17.00 17.48 0.3M
2025-07-08 16.92 17.00 16.64 16.86 0.2M
2025-07-07 16.92 17.04 16.51 16.58 0.3M
2025-07-03 17.02 17.27 16.69 16.79 0.2M
2025-07-02 16.51 17.07 16.48 17.02 0.5M
2025-07-01 16.50 16.62 16.16 16.16 0.2M
2025-06-30 16.88 17.82 16.73 17.61 0.3M
2025-06-27 15.81 16.10 15.61 15.82 0.1M
2025-06-26 15.91 16.03 15.75 15.85 0.2M
2025-06-25 16.51 16.55 15.99 16.18 0.2M
2025-06-24 16.15 16.40 15.98 16.09 0.2M
2025-06-23 15.02 15.68 14.66 15.65 0.3M
2025-06-20 16.56 16.56 15.23 15.71 0.2M
2025-06-18 16.19 16.47 16.15 16.23 0.1M
2025-06-17 16.86 16.94 16.38 16.75 0.1M
2025-06-16 17.48 17.83 17.43 17.76 0.1M
2025-06-13 16.31 16.67 16.19 16.30 0.4M
2025-06-12 17.78 18.05 17.39 17.42 0.1M
2025-06-11 18.83 18.94 18.29 18.31 0.2M
2025-06-10 18.11 18.61 17.60 18.44 0.2M
2025-06-09 17.41 17.65 17.27 17.51 0.3M
2025-06-06 17.02 17.12 16.68 16.77 0.1M
2025-06-05 17.39 17.39 16.27 16.44 0.3M
2025-06-04 17.54 17.79 17.43 17.48 0.1M
2025-06-03 18.21 18.40 17.99 18.12 0.1M
2025-06-02 17.33 17.48 17.07 17.23 0.2M
2025-05-30 18.32 18.34 17.65 18.08 0.1M
2025-05-29 19.43 19.43 18.72 18.78 0.1M
2025-05-28 19.77 19.77 19.05 19.11 0.2M
2025-05-27 20.29 20.34 19.85 19.96 0.2M
2025-05-23 20.11 20.81 20.11 20.32 0.3M
2025-05-22 20.24 20.43 20.07 20.18 0.3M
2025-05-21 19.17 19.84 18.78 19.41 0.2M
2025-05-20 18.85 19.17 18.66 19.02 0.1M
2025-05-19 18.31 18.93 18.25 18.90 0.2M
2025-05-16 19.60 19.75 19.24 19.41 0.2M
2025-05-15 19.42 19.78 18.95 19.20 0.1M
2025-05-14 20.43 20.54 19.65 20.10 0.2M
2025-05-13 19.87 20.88 19.61 20.64 0.5M
2025-05-12 20.07 20.55 19.16 19.43 0.2M
2025-05-09 19.47 19.66 18.96 19.51 0.3M
2025-05-08 17.55 18.40 17.47 18.18 0.2M
2025-05-07 16.57 16.69 16.37 16.47 0.0M
2025-05-06 16.04 16.41 16.03 16.41 0.1M
2025-05-05 16.35 16.65 16.23 16.60 0.1M
2025-05-02 17.09 17.22 16.75 16.80 0.1M
2025-05-01 17.27 17.38 17.03 17.05 0.1M
2025-04-30 16.24 16.55 15.95 16.51 0.1M
2025-04-29 16.75 17.03 16.69 16.96 0.1M
2025-04-28 17.01 17.01 16.53 16.82 0.1M
2025-04-25 17.41 17.70 17.15 17.23 0.1M
2025-04-24 16.94 17.30 16.86 17.28 0.2M
2025-04-23 17.53 17.53 16.92 17.17 0.1M
2025-04-22 16.15 16.66 16.15 16.49 0.2M
2025-04-21 15.91 16.01 15.33 15.61 0.1M
2025-04-17 15.32 15.54 14.99 15.20 0.1M
2025-04-16 14.29 15.25 14.29 15.09 0.0M
2025-04-15 15.17 15.37 14.61 14.66 0.1M
2025-04-14 15.35 15.45 14.73 15.08 0.1M
2025-04-11 13.64 13.95 13.56 13.84 0.1M
2025-04-10 13.00 13.10 12.50 12.76 0.0M
2025-04-09 12.03 13.80 12.03 13.61 0.1M
2025-04-08 12.77 12.77 11.80 11.89 0.1M
2025-04-07 11.73 12.70 11.55 12.07 0.2M
2025-04-04 13.15 14.10 13.07 14.04 0.2M
2025-04-03 13.04 13.25 12.83 13.17 0.2M
2025-04-02 14.34 15.06 14.34 15.01 0.1M
2025-04-01 14.59 14.89 14.30 14.56 0.1M
2025-03-31 14.40 14.64 14.17 14.34 0.1M
2025-03-28 15.11 15.11 14.77 14.81 0.0M
2025-03-27 15.73 16.03 15.58 15.93 0.1M
2025-03-26 16.61 16.61 15.62 15.79 0.1M
2025-03-25 16.80 16.89 16.50 16.70 0.1M
2025-03-24 16.59 16.71 16.33 16.45 0.1M
2025-03-21 14.54 14.86 14.42 14.75 0.0M
2025-03-20 15.09 15.22 14.61 14.74 0.1M