BATS
Datos históricos de 21Shares Solana ETF
21Shares Solana ETF · TSOL
$10.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:29 UTC
- Variación en el periodo
- −20.79%
- Máximo
- US$14.91
- 14 de enero de 2026
- Mínimo
- US$6.16
- 5 de junio de 2026
- Volumen medio diario
- 0.02 M
Del 19 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.69 | 10.71 | 10.55 | 10.55 | −0.52% | 3,053 |
| 8 oct 2026 | 10.92 | 10.94 | 10.23 | 10.61 | −5.72% | 12,555.759 |
| 7 oct 2026 | 11.27 | 11.38 | 11.25 | 11.25 | −4.18% | 11,323.665 |
| 6 oct 2026 | 11.76 | 11.84 | 11.71 | 11.74 | +0.59% | 2,859.347 |
| 5 oct 2026 | 11.72 | 11.77 | 11.57 | 11.67 | +1.92% | 7,702.804 |
| 2 oct 2026 | 11.88 | 11.88 | 11.45 | 11.45 | −0.15% | 6,412.367 |
| 1 oct 2026 | 11.42 | 11.54 | 11.36 | 11.47 | +0.77% | 13,485.77 |
| 30 sep 2026 | 11.85 | 11.85 | 11.38 | 11.38 | −1.20% | 11,044.506 |
| 29 sep 2026 | 11.77 | 11.77 | 11.44 | 11.52 | −0.32% | 37,822.638 |
| 28 sep 2026 | 11.72 | 11.75 | 11.50 | 11.56 | −2.83% | 10,354.774 |
| 25 sep 2026 | 11.64 | 11.98 | 11.64 | 11.89 | +3.97% | 8,935.75 |
| 24 sep 2026 | 11.23 | 11.49 | 11.22 | 11.44 | +2.26% | 110,895.133 |
| 23 sep 2026 | 11.40 | 11.40 | 11.07 | 11.19 | −2.88% | 6,827.51 |
| 22 sep 2026 | 11.47 | 11.57 | 11.41 | 11.52 | −0.36% | 10,982.458 |
| 21 sep 2026 | 11.46 | 11.56 | 11.42 | 11.56 | +3.58% | 13,716.899 |
| 18 sep 2026 | 10.34 | 11.16 | 10.34 | 11.16 | +13.49% | 39,744.611 |
| 17 sep 2026 | 9.79 | 9.89 | 9.78 | 9.83 | +2.82% | 1,125.581 |
| 16 sep 2026 | 9.47 | 9.60 | 9.45 | 9.56 | +0.26% | 6,528.403 |
| 15 sep 2026 | 9.73 | 9.77 | 9.39 | 9.54 | −5.08% | 8,077.799 |
| 14 sep 2026 | 9.87 | 10.05 | 9.87 | 10.05 | +1.06% | 3,637.562 |
| 11 sep 2026 | 9.90 | 10.27 | 9.83 | 9.94 | +2.40% | 8,847.014 |
| 10 sep 2026 | 9.70 | 9.76 | 9.67 | 9.71 | −2.45% | 3,606.332 |
| 9 sep 2026 | 10.03 | 10.08 | 9.96 | 9.96 | −0.75% | 3,165.55 |
| 8 sep 2026 | 10.10 | 10.14 | 10.03 | 10.03 | +1.36% | 1,337.78 |
| 4 sep 2026 | 9.90 | 9.91 | 9.87 | 9.90 | −3.60% | 5,020.125 |
| 3 sep 2026 | 9.89 | 10.28 | 9.85 | 10.27 | +6.04% | 32,511.404 |
| 2 sep 2026 | 9.57 | 9.71 | 9.56 | 9.68 | −0.60% | 16,248.6 |
| 1 sep 2026 | 9.94 | 9.96 | 9.59 | 9.74 | −3.76% | 13,920.115 |
| 31 ago 2026 | 10.03 | 10.19 | 10.00 | 10.12 | +0.59% | 3,806.595 |
| 28 ago 2026 | 10.22 | 10.45 | 10.00 | 10.06 | −5.63% | 23,144.892 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.