SO
SOL
索拉纳 · Solana · SOL_USDT
101.58
+4.13%
实时推送连接中
24小时最高
102.04
24小时最低
97.52
24小时涨跌额
+4.03
24小时涨跌幅
+4.13%
24小时成交额
102.24M
实时数据更新时间
2026-09-18 07:04:13
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 07:04 | 101.53 | 101.58 | 101.44 | 101.45 | 61.97K |
| 2026-09-18 07:03 | 101.46 | 101.52 | 101.46 | 101.52 | 34.74K |
| 2026-09-18 07:02 | 101.38 | 101.46 | 101.37 | 101.46 | 59.49K |
| 2026-09-18 07:01 | 101.36 | 101.39 | 101.36 | 101.38 | 62.82K |
| 2026-09-18 07:00 | 101.43 | 101.43 | 101.34 | 101.37 | 95.80K |
| 2026-09-18 06:59 | 101.33 | 101.44 | 101.33 | 101.43 | 45.77K |
| 2026-09-18 06:58 | 101.18 | 101.36 | 101.18 | 101.35 | 100.59K |
| 2026-09-18 06:57 | 101.24 | 101.24 | 101.15 | 101.17 | 82.52K |
| 2026-09-18 06:56 | 101.26 | 101.29 | 101.25 | 101.25 | 58.91K |
| 2026-09-18 06:55 | 101.25 | 101.27 | 101.23 | 101.26 | 96.49K |
| 2026-09-18 06:54 | 101.32 | 101.32 | 101.27 | 101.27 | 54.20K |
| 2026-09-18 06:53 | 101.33 | 101.34 | 101.27 | 101.29 | 110.23K |
| 2026-09-18 06:52 | 101.24 | 101.34 | 101.24 | 101.34 | 79.94K |
| 2026-09-18 06:51 | 101.41 | 101.43 | 101.24 | 101.24 | 135.82K |
| 2026-09-18 06:50 | 101.43 | 101.47 | 101.41 | 101.42 | 20.35K |
| 2026-09-18 06:49 | 101.50 | 101.51 | 101.43 | 101.44 | 32.79K |
| 2026-09-18 06:48 | 101.47 | 101.50 | 101.46 | 101.50 | 20.85K |
| 2026-09-18 06:47 | 101.46 | 101.54 | 101.40 | 101.47 | 75.63K |
| 2026-09-18 06:46 | 101.42 | 101.48 | 101.37 | 101.47 | 27.83K |
| 2026-09-18 06:45 | 101.44 | 101.45 | 101.39 | 101.42 | 41.57K |
| 2026-09-18 06:44 | 101.44 | 101.44 | 101.42 | 101.44 | 22.46K |
| 2026-09-18 06:43 | 101.41 | 101.43 | 101.38 | 101.43 | 34.04K |
| 2026-09-18 06:42 | 101.43 | 101.44 | 101.39 | 101.40 | 46.58K |
| 2026-09-18 06:41 | 101.38 | 101.44 | 101.37 | 101.42 | 30.89K |
| 2026-09-18 06:40 | 101.44 | 101.44 | 101.37 | 101.37 | 72.31K |
| 2026-09-18 06:39 | 101.41 | 101.43 | 101.41 | 101.43 | 45.56K |
| 2026-09-18 06:38 | 101.37 | 101.42 | 101.37 | 101.42 | 43.49K |
| 2026-09-18 06:37 | 101.29 | 101.38 | 101.28 | 101.37 | 45.19K |
| 2026-09-18 06:36 | 101.26 | 101.29 | 101.26 | 101.27 | 71.16K |
| 2026-09-18 06:35 | 101.10 | 101.27 | 101.10 | 101.27 | 31.66K |
| 2026-09-18 06:34 | 101.07 | 101.10 | 101.07 | 101.10 | 24.21K |
| 2026-09-18 06:33 | 101.05 | 101.09 | 101.01 | 101.08 | 34.48K |
| 2026-09-18 06:32 | 101.03 | 101.06 | 101.01 | 101.04 | 47.13K |
| 2026-09-18 06:31 | 100.95 | 101.03 | 100.95 | 101.03 | 14.55K |
| 2026-09-18 06:30 | 100.91 | 100.91 | 100.83 | 100.91 | 35.34K |
| 2026-09-18 06:29 | 100.94 | 100.97 | 100.92 | 100.92 | 28.45K |
| 2026-09-18 06:28 | 100.99 | 100.99 | 100.91 | 100.96 | 34.92K |
| 2026-09-18 06:27 | 100.93 | 100.96 | 100.90 | 100.95 | 29.70K |
| 2026-09-18 06:26 | 100.94 | 100.97 | 100.88 | 100.94 | 21.08K |
| 2026-09-18 06:25 | 100.98 | 100.98 | 100.98 | 100.98 | 11.61 |
| 2026-09-18 06:24 | 100.95 | 100.97 | 100.92 | 100.93 | 50.96K |
| 2026-09-18 06:23 | 100.91 | 100.95 | 100.91 | 100.95 | 686.40 |
| 2026-09-18 06:22 | 100.94 | 100.94 | 100.92 | 100.92 | 2.52K |
| 2026-09-18 06:21 | 100.82 | 100.90 | 100.79 | 100.90 | 9.54K |
| 2026-09-18 06:20 | 100.86 | 100.88 | 100.83 | 100.84 | 34.67K |
| 2026-09-18 06:19 | 100.88 | 100.88 | 100.83 | 100.86 | 49.20K |
| 2026-09-18 06:18 | 100.86 | 100.88 | 100.84 | 100.88 | 106.90K |
| 2026-09-18 06:17 | 101.02 | 101.02 | 100.85 | 100.86 | 139.32K |
| 2026-09-18 06:16 | 101.06 | 101.08 | 100.99 | 101.02 | 73.21K |
| 2026-09-18 06:15 | 101.11 | 101.13 | 101.07 | 101.07 | 35.78K |
| 2026-09-18 06:14 | 101.15 | 101.15 | 101.09 | 101.11 | 92.20K |
| 2026-09-18 06:13 | 101.00 | 101.16 | 100.99 | 101.13 | 180.20K |
| 2026-09-18 06:12 | 101.14 | 101.14 | 101.03 | 101.03 | 87.10K |
| 2026-09-18 06:11 | 101.12 | 101.14 | 101.06 | 101.14 | 100.87K |
| 2026-09-18 06:10 | 101.07 | 101.12 | 101.07 | 101.11 | 82.89K |
| 2026-09-18 06:09 | 101.09 | 101.09 | 100.99 | 101.06 | 110.93K |
| 2026-09-18 06:08 | 101.26 | 101.30 | 101.07 | 101.11 | 169.24K |
| 2026-09-18 06:07 | 101.29 | 101.33 | 101.23 | 101.25 | 99.71K |
| 2026-09-18 06:06 | 101.19 | 101.28 | 101.19 | 101.28 | 108.87K |
| 2026-09-18 06:05 | 101.11 | 101.23 | 101.09 | 101.20 | 41.36K |
| 2026-09-18 06:04 | 101.05 | 101.09 | 101.03 | 101.09 | 29.36K |
| 2026-09-18 06:03 | 101.01 | 101.06 | 101.01 | 101.02 | 33.13K |
| 2026-09-18 06:02 | 101.21 | 101.21 | 101.03 | 101.03 | 34.06K |
| 2026-09-18 06:01 | 101.03 | 101.20 | 101.03 | 101.20 | 54.35K |
| 2026-09-18 06:00 | 101.14 | 101.14 | 100.99 | 101.02 | 50.24K |
| 2026-09-18 05:59 | 101.20 | 101.22 | 101.14 | 101.14 | 40.04K |
| 2026-09-18 05:58 | 101.17 | 101.21 | 101.16 | 101.20 | 32.74K |
| 2026-09-18 05:57 | 101.15 | 101.17 | 101.14 | 101.16 | 27.90K |
| 2026-09-18 05:56 | 101.18 | 101.19 | 101.15 | 101.15 | 26.00K |
| 2026-09-18 05:55 | 101.27 | 101.29 | 101.16 | 101.17 | 47.53K |
| 2026-09-18 05:54 | 101.26 | 101.27 | 101.18 | 101.27 | 41.34K |
| 2026-09-18 05:53 | 101.29 | 101.29 | 101.25 | 101.27 | 45.85K |
| 2026-09-18 05:52 | 101.21 | 101.28 | 101.21 | 101.28 | 37.06K |
| 2026-09-18 05:51 | 101.23 | 101.24 | 101.17 | 101.22 | 38.66K |
| 2026-09-18 05:50 | 101.27 | 101.27 | 101.23 | 101.24 | 48.70K |
| 2026-09-18 05:49 | 101.32 | 101.32 | 101.25 | 101.26 | 52.74K |
| 2026-09-18 05:48 | 101.30 | 101.33 | 101.27 | 101.31 | 54.91K |
| 2026-09-18 05:47 | 101.32 | 101.32 | 101.29 | 101.30 | 38.90K |
| 2026-09-18 05:46 | 101.37 | 101.37 | 101.32 | 101.33 | 30.02K |
| 2026-09-18 05:45 | 101.37 | 101.38 | 101.36 | 101.37 | 27.80K |