Identifier on Bitfinex: tSOLUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-08-26 |
158.7971 USD |
13,649.7914 SOL |
159.3800 USD |
156.0000 USD |
162.2100 USD |
158.2800 USD |
2024-08-25 |
158.6283 USD |
5,989.8167 SOL |
160.5900 USD |
155.5200 USD |
161.0800 USD |
159.3700 USD |
2024-08-24 |
157.7760 USD |
7,283.4516 SOL |
153.5600 USD |
152.2900 USD |
162.4800 USD |
162.1000 USD |
2024-08-23 |
147.5693 USD |
14,079.9210 SOL |
143.4200 USD |
143.0700 USD |
154.4500 USD |
153.1800 USD |
2024-08-22 |
143.3259 USD |
6,620.5877 SOL |
143.1000 USD |
140.9200 USD |
144.9700 USD |
143.0300 USD |
2024-08-21 |
141.0133 USD |
8,953.5099 SOL |
143.1200 USD |
139.1900 USD |
144.0000 USD |
142.4000 USD |
2024-08-20 |
145.6398 USD |
10,337.7367 SOL |
144.4900 USD |
141.3900 USD |
149.0000 USD |
144.2900 USD |
2024-08-19 |
143.5039 USD |
13,365.1021 SOL |
142.5900 USD |
140.7000 USD |
146.3500 USD |
143.2800 USD |
2024-08-18 |
143.4279 USD |
20,916.7186 SOL |
141.8000 USD |
140.8100 USD |
147.5800 USD |
143.5100 USD |
2024-08-17 |
140.1824 USD |
7,190.6840 SOL |
139.2800 USD |
138.0100 USD |
141.9300 USD |
141.3900 USD |
2024-08-16 |
140.9204 USD |
43,679.0732 SOL |
142.7800 USD |
136.4700 USD |
145.0000 USD |
140.4000 USD |
2024-08-15 |
144.2873 USD |
38,730.7181 SOL |
144.0500 USD |
138.0300 USD |
147.6400 USD |
139.7400 USD |
2024-08-14 |
146.4224 USD |
13,167.0009 SOL |
146.6900 USD |
143.8400 USD |
152.2900 USD |
144.5600 USD |
2024-08-13 |
146.7500 USD |
15,820.8846 SOL |
146.6100 USD |
143.2400 USD |
150.0300 USD |
146.7600 USD |
2024-08-12 |
147.1619 USD |
38,949.0252 SOL |
141.6400 USD |
141.6400 USD |
150.9600 USD |
146.0500 USD |
2024-08-11 |
151.2171 USD |
17,455.0007 SOL |
154.2200 USD |
147.0500 USD |
158.0200 USD |
147.0500 USD |
2024-08-10 |
154.7081 USD |
5,066.7834 SOL |
156.2400 USD |
152.8700 USD |
158.8000 USD |
155.1900 USD |
2024-08-09 |
157.0975 USD |
9,902.0323 SOL |
163.4800 USD |
151.0600 USD |
163.7200 USD |
156.7000 USD |
2024-08-08 |
157.1350 USD |
35,140.2080 SOL |
144.5900 USD |
141.6500 USD |
162.9200 USD |
157.1800 USD |
2024-08-07 |
150.3914 USD |
16,354.3576 SOL |
144.5400 USD |
142.8100 USD |
155.3100 USD |
143.2400 USD |
2024-08-06 |
141.4475 USD |
26,297.9152 SOL |
129.9100 USD |
129.9100 USD |
148.8400 USD |
147.0900 USD |
2024-08-05 |
123.1623 USD |
143,462.0617 SOL |
138.9000 USD |
109.7900 USD |
139.5300 USD |
133.1600 USD |
2024-08-04 |
138.7196 USD |
19,969.9043 SOL |
143.0500 USD |
133.0000 USD |
146.1800 USD |
133.0000 USD |
2024-08-03 |
151.3876 USD |
12,114.2514 SOL |
152.8000 USD |
148.6400 USD |
154.1100 USD |
152.6400 USD |
2024-08-02 |
158.5168 USD |
22,483.5144 SOL |
167.5400 USD |
150.2100 USD |
169.4800 USD |
154.9100 USD |
2024-08-01 |
167.8550 USD |
17,546.1186 SOL |
171.9400 USD |
158.2900 USD |
173.0800 USD |
167.6800 USD |
2024-07-31 |
182.6373 USD |
8,188.5889 SOL |
179.3600 USD |
178.3800 USD |
184.6600 USD |
180.4600 USD |
2024-07-30 |
180.8850 USD |
9,202.3755 SOL |
183.1900 USD |
175.7200 USD |
185.0000 USD |
179.7800 USD |
2024-07-29 |
190.1798 USD |
17,494.0965 SOL |
184.9400 USD |
184.6300 USD |
194.3200 USD |
186.8100 USD |
2024-07-28 |
184.5157 USD |
4,062.0397 SOL |
184.0800 USD |
181.7100 USD |
187.0500 USD |
184.5600 USD |
2024-07-27 |
185.2587 USD |
11,616.6702 SOL |
183.5000 USD |
178.6300 USD |
188.6300 USD |
186.6200 USD |
2024-07-26 |
179.7691 USD |
15,855.7411 SOL |
172.0400 USD |
172.0400 USD |
184.0000 USD |
182.1200 USD |
2024-07-25 |
172.5150 USD |
11,958.9075 SOL |
178.3700 USD |
165.6700 USD |
179.8800 USD |
172.7000 USD |
2024-07-24 |
176.0746 USD |
26,742.5099 SOL |
173.4500 USD |
171.5100 USD |
182.8000 USD |
176.9800 USD |
2024-07-23 |
175.3359 USD |
12,473.6397 SOL |
179.6600 USD |
170.7200 USD |
180.8900 USD |
173.6400 USD |
2024-07-22 |
181.5967 USD |
11,158.9829 SOL |
184.9500 USD |
177.0600 USD |
185.0600 USD |
181.7000 USD |
2024-07-21 |
176.0009 USD |
22,137.3218 SOL |
174.1900 USD |
170.8400 USD |
185.0000 USD |
183.4400 USD |
2024-07-20 |
171.4443 USD |
12,344.8450 SOL |
169.5900 USD |
167.6100 USD |
175.0000 USD |
173.8500 USD |
2024-07-19 |
166.0246 USD |
21,637.6987 SOL |
159.3500 USD |
156.4100 USD |
172.6400 USD |
169.5100 USD |
2024-07-18 |
158.8966 USD |
6,418.5757 SOL |
155.8600 USD |
155.5500 USD |
161.7300 USD |
156.2800 USD |
2024-07-17 |
160.0945 USD |
12,279.7874 SOL |
160.8400 USD |
155.0000 USD |
163.8700 USD |
157.1800 USD |
2024-07-16 |
158.3185 USD |
12,928.6151 SOL |
159.8400 USD |
153.0000 USD |
162.8700 USD |
159.8800 USD |
2024-07-15 |
153.1958 USD |
13,685.6315 SOL |
148.1900 USD |
147.4000 USD |
156.5900 USD |
156.3700 USD |
2024-07-14 |
145.8845 USD |
7,964.5309 SOL |
142.4900 USD |
142.4900 USD |
148.6400 USD |
148.1500 USD |
2024-07-13 |
140.0322 USD |
4,507.2143 SOL |
139.4100 USD |
138.4500 USD |
141.3100 USD |
140.2500 USD |
2024-07-12 |
137.4317 USD |
6,407.8324 SOL |
136.0200 USD |
134.3500 USD |
140.8500 USD |
139.0800 USD |
2024-07-11 |
141.5518 USD |
7,963.6914 SOL |
142.3200 USD |
136.6000 USD |
146.2700 USD |
136.6000 USD |
2024-07-10 |
141.2350 USD |
5,060.9208 SOL |
141.6100 USD |
139.0800 USD |
146.5400 USD |
141.1800 USD |
2024-07-09 |
142.2150 USD |
8,901.6827 SOL |
139.9100 USD |
136.8400 USD |
144.5000 USD |
141.8100 USD |
2024-07-08 |
137.3009 USD |
18,387.4822 SOL |
132.0500 USD |
128.2700 USD |
142.2000 USD |
137.5200 USD |