SO
SOL
索拉纳 · Solana · SOL_USDT
104.10
+4.25%
实时推送连接中
24小时最高
104.58
24小时最低
99.16
24小时涨跌额
+4.24
24小时涨跌幅
+4.25%
24小时成交额
106.75M
实时数据更新时间
2026-09-18 11:40:25
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 11:40 | 104.05 | 104.11 | 104.05 | 104.10 | 55.84K |
| 2026-09-18 11:39 | 104.16 | 104.16 | 104.04 | 104.06 | 133.69K |
| 2026-09-18 11:38 | 104.23 | 104.24 | 104.16 | 104.17 | 206.19K |
| 2026-09-18 11:37 | 104.22 | 104.24 | 104.21 | 104.24 | 264.44K |
| 2026-09-18 11:36 | 104.24 | 104.29 | 104.20 | 104.20 | 142.41K |
| 2026-09-18 11:35 | 104.28 | 104.36 | 104.26 | 104.26 | 164.38K |
| 2026-09-18 11:34 | 104.24 | 104.28 | 104.17 | 104.27 | 148.96K |
| 2026-09-18 11:33 | 104.33 | 104.36 | 104.21 | 104.21 | 142.58K |
| 2026-09-18 11:32 | 104.44 | 104.58 | 104.20 | 104.32 | 279.64K |
| 2026-09-18 11:31 | 104.21 | 104.43 | 104.20 | 104.42 | 153.06K |
| 2026-09-18 11:30 | 104.02 | 104.25 | 104.02 | 104.21 | 121.17K |
| 2026-09-18 11:29 | 104.11 | 104.12 | 104.01 | 104.01 | 149.09K |
| 2026-09-18 11:28 | 103.98 | 104.13 | 103.98 | 104.11 | 181.03K |
| 2026-09-18 11:27 | 103.97 | 104.00 | 103.95 | 103.99 | 158.73K |
| 2026-09-18 11:26 | 103.92 | 104.01 | 103.79 | 103.97 | 270.79K |
| 2026-09-18 11:25 | 103.99 | 104.00 | 103.90 | 103.95 | 366.50K |
| 2026-09-18 11:24 | 104.15 | 104.16 | 103.94 | 103.96 | 202.01K |
| 2026-09-18 11:23 | 104.15 | 104.20 | 104.10 | 104.14 | 188.02K |
| 2026-09-18 11:22 | 104.30 | 104.30 | 104.11 | 104.13 | 253.68K |
| 2026-09-18 11:21 | 104.10 | 104.30 | 104.09 | 104.29 | 271.69K |
| 2026-09-18 11:20 | 104.19 | 104.30 | 104.08 | 104.11 | 183.25K |
| 2026-09-18 11:19 | 104.11 | 104.18 | 104.09 | 104.14 | 158.39K |
| 2026-09-18 11:18 | 104.12 | 104.21 | 103.94 | 104.11 | 192.61K |
| 2026-09-18 11:17 | 104.01 | 104.18 | 103.97 | 104.18 | 285.99K |
| 2026-09-18 11:16 | 103.73 | 104.03 | 103.70 | 104.00 | 208.03K |
| 2026-09-18 11:15 | 103.71 | 103.79 | 103.59 | 103.68 | 133.57K |
| 2026-09-18 11:14 | 103.49 | 103.70 | 103.49 | 103.70 | 110.37K |
| 2026-09-18 11:13 | 103.38 | 103.53 | 103.38 | 103.50 | 109.37K |
| 2026-09-18 11:12 | 103.33 | 103.44 | 103.24 | 103.38 | 127.59K |
| 2026-09-18 11:11 | 103.21 | 103.35 | 103.21 | 103.31 | 119.58K |
| 2026-09-18 11:10 | 103.04 | 103.21 | 103.04 | 103.20 | 56.17K |
| 2026-09-18 11:09 | 103.08 | 103.10 | 103.02 | 103.04 | 38.48K |
| 2026-09-18 11:08 | 103.05 | 103.10 | 103.05 | 103.06 | 34.37K |
| 2026-09-18 11:07 | 103.01 | 103.05 | 102.99 | 103.04 | 32.03K |
| 2026-09-18 11:06 | 102.91 | 103.03 | 102.91 | 103.01 | 96.24K |
| 2026-09-18 11:05 | 102.82 | 102.90 | 102.81 | 102.90 | 26.70K |
| 2026-09-18 11:04 | 102.74 | 102.82 | 102.74 | 102.82 | 18.66K |
| 2026-09-18 11:03 | 102.75 | 102.78 | 102.72 | 102.73 | 23.15K |
| 2026-09-18 11:02 | 102.67 | 102.75 | 102.67 | 102.75 | 28.36K |
| 2026-09-18 11:01 | 102.71 | 102.73 | 102.67 | 102.68 | 19.78K |
| 2026-09-18 11:00 | 102.76 | 102.76 | 102.71 | 102.71 | 20.32K |
| 2026-09-18 10:59 | 102.74 | 102.76 | 102.74 | 102.75 | 22.87K |
| 2026-09-18 10:58 | 102.80 | 102.80 | 102.72 | 102.73 | 39.62K |
| 2026-09-18 10:57 | 102.80 | 102.82 | 102.77 | 102.81 | 29.21K |
| 2026-09-18 10:56 | 102.79 | 102.83 | 102.78 | 102.78 | 36.66K |
| 2026-09-18 10:55 | 102.77 | 102.79 | 102.74 | 102.79 | 41.32K |
| 2026-09-18 10:54 | 102.73 | 102.78 | 102.73 | 102.77 | 53.30K |
| 2026-09-18 10:53 | 102.70 | 102.74 | 102.68 | 102.72 | 45.63K |
| 2026-09-18 10:52 | 102.65 | 102.71 | 102.62 | 102.71 | 38.39K |
| 2026-09-18 10:51 | 102.67 | 102.68 | 102.61 | 102.65 | 76.34K |
| 2026-09-18 10:50 | 102.63 | 102.69 | 102.60 | 102.68 | 54.29K |
| 2026-09-18 10:49 | 102.59 | 102.64 | 102.59 | 102.62 | 116.54K |
| 2026-09-18 10:48 | 102.62 | 102.64 | 102.56 | 102.59 | 103.22K |
| 2026-09-18 10:47 | 102.64 | 102.66 | 102.61 | 102.63 | 106.99K |
| 2026-09-18 10:46 | 102.63 | 102.65 | 102.62 | 102.64 | 112.98K |
| 2026-09-18 10:45 | 102.63 | 102.65 | 102.59 | 102.62 | 49.41K |
| 2026-09-18 10:44 | 102.65 | 102.65 | 102.59 | 102.62 | 45.14K |
| 2026-09-18 10:43 | 102.68 | 102.68 | 102.64 | 102.64 | 56.26K |
| 2026-09-18 10:42 | 102.70 | 102.74 | 102.68 | 102.69 | 56.42K |
| 2026-09-18 10:41 | 102.63 | 102.70 | 102.63 | 102.70 | 41.47K |
| 2026-09-18 10:40 | 102.78 | 102.78 | 102.51 | 102.61 | 143.73K |
| 2026-09-18 10:39 | 102.86 | 102.91 | 102.77 | 102.78 | 57.13K |
| 2026-09-18 10:38 | 102.84 | 102.86 | 102.82 | 102.85 | 46.43K |
| 2026-09-18 10:37 | 102.84 | 102.84 | 102.80 | 102.84 | 33.61K |
| 2026-09-18 10:36 | 102.77 | 102.84 | 102.77 | 102.84 | 46.84K |
| 2026-09-18 10:35 | 102.80 | 102.83 | 102.74 | 102.79 | 65.96K |
| 2026-09-18 10:34 | 102.74 | 102.80 | 102.72 | 102.78 | 84.46K |
| 2026-09-18 10:33 | 102.63 | 102.74 | 102.62 | 102.74 | 68.95K |
| 2026-09-18 10:32 | 102.68 | 102.68 | 102.61 | 102.63 | 67.14K |
| 2026-09-18 10:31 | 102.70 | 102.72 | 102.69 | 102.69 | 78.16K |
| 2026-09-18 10:30 | 102.57 | 102.70 | 102.57 | 102.70 | 21.76K |
| 2026-09-18 10:29 | 102.52 | 102.57 | 102.52 | 102.57 | 27.82K |
| 2026-09-18 10:28 | 102.56 | 102.56 | 102.50 | 102.52 | 17.37K |
| 2026-09-18 10:27 | 102.39 | 102.58 | 102.39 | 102.54 | 148.51K |
| 2026-09-18 10:26 | 102.44 | 102.46 | 102.42 | 102.43 | 23.08K |
| 2026-09-18 10:25 | 102.46 | 102.48 | 102.44 | 102.44 | 13.02K |
| 2026-09-18 10:24 | 102.44 | 102.50 | 102.44 | 102.48 | 7.23K |
| 2026-09-18 10:23 | 102.41 | 102.42 | 102.37 | 102.41 | 11.19K |
| 2026-09-18 10:22 | 102.48 | 102.48 | 102.44 | 102.44 | 4.85K |
| 2026-09-18 10:21 | 102.47 | 102.47 | 102.43 | 102.43 | 1.40K |