Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
38.2495 USD |
71,346.7551 SOL |
39.9470 USD |
37.0040 USD |
40.9530 USD |
37.8740 USD |
| 2022-06-09 |
40.5053 USD |
49,209.7629 SOL |
38.9030 USD |
38.5000 USD |
41.9550 USD |
39.9390 USD |
| 2022-06-08 |
39.3701 USD |
48,918.9630 SOL |
39.3430 USD |
38.3060 USD |
40.9590 USD |
38.8490 USD |
| 2022-06-07 |
39.4937 USD |
227,605.9384 SOL |
42.3700 USD |
37.1190 USD |
42.7210 USD |
39.6780 USD |
| 2022-06-06 |
42.5818 USD |
129,618.9245 SOL |
38.5440 USD |
38.3620 USD |
44.8210 USD |
42.3170 USD |
| 2022-06-05 |
39.2082 USD |
65,651.6626 SOL |
39.0220 USD |
37.8300 USD |
40.2510 USD |
39.7870 USD |
| 2022-06-04 |
37.4275 USD |
84,769.4975 SOL |
38.3380 USD |
35.7340 USD |
39.5690 USD |
38.6300 USD |
| 2022-06-03 |
38.9619 USD |
63,725.3606 SOL |
40.8820 USD |
37.6710 USD |
41.5620 USD |
38.0800 USD |
| 2022-06-02 |
40.1934 USD |
84,897.9967 SOL |
40.1540 USD |
38.2100 USD |
41.2600 USD |
41.0260 USD |
| 2022-06-01 |
42.9431 USD |
86,346.9579 SOL |
45.7850 USD |
39.5500 USD |
46.0670 USD |
40.6340 USD |
| 2022-05-31 |
46.2493 USD |
72,563.4030 SOL |
47.2100 USD |
44.5670 USD |
48.2350 USD |
45.9360 USD |
| 2022-05-30 |
46.1958 USD |
101,987.0796 SOL |
44.9860 USD |
44.2550 USD |
48.3910 USD |
47.2000 USD |
| 2022-05-29 |
43.5423 USD |
88,077.1592 SOL |
44.2430 USD |
41.8400 USD |
45.6810 USD |
44.9200 USD |
| 2022-05-28 |
44.4025 USD |
65,699.2801 SOL |
41.1780 USD |
40.3480 USD |
45.0960 USD |
44.3500 USD |
| 2022-05-27 |
41.6408 USD |
148,571.6905 SOL |
43.4740 USD |
39.9600 USD |
43.9180 USD |
41.0080 USD |
| 2022-05-26 |
45.1149 USD |
151,159.4029 SOL |
48.1470 USD |
41.6360 USD |
48.6380 USD |
44.0370 USD |
| 2022-05-25 |
48.8723 USD |
21,959.1264 SOL |
49.5300 USD |
47.5430 USD |
50.5520 USD |
48.5440 USD |
| 2022-05-24 |
49.3930 USD |
33,167.2959 SOL |
49.1190 USD |
47.0530 USD |
50.8340 USD |
49.6600 USD |
| 2022-05-23 |
52.2988 USD |
109,234.4409 SOL |
52.4160 USD |
48.5920 USD |
54.6290 USD |
48.9950 USD |
| 2022-05-22 |
51.8565 USD |
62,604.3275 SOL |
50.3390 USD |
49.6740 USD |
52.8480 USD |
52.5880 USD |
| 2022-05-21 |
50.0776 USD |
35,972.9883 SOL |
49.5040 USD |
48.3810 USD |
51.2450 USD |
50.3500 USD |
| 2022-05-20 |
49.9855 USD |
65,760.7261 SOL |
52.1640 USD |
47.7750 USD |
53.6140 USD |
49.8500 USD |
| 2022-05-19 |
51.2129 USD |
67,851.4646 SOL |
49.9020 USD |
48.1230 USD |
54.2760 USD |
51.3020 USD |
| 2022-05-18 |
50.8670 USD |
77,931.0265 SOL |
57.0340 USD |
49.7290 USD |
57.8300 USD |
50.8030 USD |
| 2022-05-17 |
55.5353 USD |
48,794.6746 SOL |
53.8300 USD |
52.9740 USD |
58.1780 USD |
56.4710 USD |
| 2022-05-16 |
55.0914 USD |
113,483.9534 SOL |
58.7510 USD |
51.8510 USD |
58.7510 USD |
54.0180 USD |
| 2022-05-15 |
58.1725 USD |
118,050.3011 SOL |
52.4680 USD |
49.6770 USD |
58.5380 USD |
58.3770 USD |
| 2022-05-14 |
49.9351 USD |
70,677.6223 SOL |
48.9880 USD |
45.8820 USD |
53.8430 USD |
51.0120 USD |
| 2022-05-13 |
51.4917 USD |
123,863.6788 SOL |
44.6890 USD |
43.9310 USD |
56.4490 USD |
48.7080 USD |
| 2022-05-12 |
43.7175 USD |
596,928.0592 SOL |
50.9680 USD |
37.0490 USD |
54.4120 USD |
45.2070 USD |
| 2022-05-11 |
45.5720 USD |
363,095.6093 SOL |
66.9800 USD |
43.3330 USD |
68.5780 USD |
48.6530 USD |
| 2022-05-10 |
68.0538 USD |
106,877.8821 SOL |
62.5220 USD |
60.2110 USD |
74.0350 USD |
66.7770 USD |
| 2022-05-09 |
69.3658 USD |
92,660.4483 SOL |
75.5630 USD |
62.9020 USD |
77.3150 USD |
65.7510 USD |
| 2022-05-08 |
76.6819 USD |
26,231.2583 SOL |
78.9040 USD |
73.7920 USD |
79.4650 USD |
75.2270 USD |
| 2022-05-07 |
81.0607 USD |
11,421.2017 SOL |
81.7220 USD |
79.1000 USD |
82.3230 USD |
80.0540 USD |
| 2022-05-06 |
82.1087 USD |
14,067.8255 SOL |
84.5790 USD |
80.0010 USD |
84.7400 USD |
81.5910 USD |
| 2022-05-05 |
87.1909 USD |
46,270.8696 SOL |
92.7900 USD |
81.3680 USD |
95.2570 USD |
84.4020 USD |
| 2022-05-04 |
88.8846 USD |
21,862.0633 SOL |
85.9410 USD |
85.4530 USD |
92.4770 USD |
92.2610 USD |
| 2022-05-03 |
87.1327 USD |
12,512.5243 SOL |
87.5060 USD |
84.6600 USD |
88.8170 USD |
85.6270 USD |
| 2022-05-02 |
87.5190 USD |
23,639.6342 SOL |
89.8040 USD |
85.1600 USD |
90.9540 USD |
87.5380 USD |
| 2022-05-01 |
89.5817 USD |
68,144.5426 SOL |
84.6760 USD |
84.1290 USD |
93.2390 USD |
89.6470 USD |
| 2022-04-30 |
87.0615 USD |
21,659.9751 SOL |
94.0350 USD |
86.0900 USD |
94.9880 USD |
86.2300 USD |
| 2022-04-29 |
94.9873 USD |
15,196.4031 SOL |
98.2810 USD |
92.4210 USD |
98.6840 USD |
93.9060 USD |
| 2022-04-28 |
98.8911 USD |
14,118.7248 SOL |
98.3590 USD |
96.4930 USD |
100.5700 USD |
97.8910 USD |
| 2022-04-27 |
98.5329 USD |
16,813.8017 SOL |
95.7160 USD |
94.9310 USD |
100.8300 USD |
98.6110 USD |
| 2022-04-26 |
98.8710 USD |
17,704.0651 SOL |
101.1500 USD |
95.5650 USD |
102.0700 USD |
97.1110 USD |
| 2022-04-25 |
97.2958 USD |
31,406.6577 SOL |
99.4920 USD |
94.4180 USD |
101.0400 USD |
100.9500 USD |
| 2022-04-24 |
99.5775 USD |
10,481.5318 SOL |
100.6900 USD |
98.5770 USD |
102.2300 USD |
99.5560 USD |
| 2022-04-23 |
100.6909 USD |
16,857.1281 SOL |
100.5700 USD |
98.0830 USD |
102.9800 USD |
102.2500 USD |
| 2022-04-22 |
101.2668 USD |
18,166.5834 SOL |
101.8600 USD |
99.3800 USD |
103.5700 USD |
100.4600 USD |