Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
235.1703 |
17,024.1237 |
234.4200 |
229.9100 |
240.7200 |
232.4400 |
| 2024-12-03 |
223.7133 |
31,360.3907 |
225.9100 |
215.1000 |
230.9600 |
222.2600 |
| 2024-12-02 |
229.0315 |
26,631.5922 |
237.0600 |
221.4900 |
238.1900 |
222.1200 |
| 2024-12-01 |
237.1787 |
9,559.5433 |
237.5600 |
234.4900 |
240.0500 |
236.5700 |
| 2024-11-30 |
241.0317 |
11,718.4722 |
243.2500 |
238.5800 |
245.5300 |
238.9500 |
| 2024-11-29 |
243.3625 |
9,438.2457 |
237.4100 |
236.8500 |
246.9100 |
244.4000 |
| 2024-11-28 |
237.6266 |
11,212.5711 |
242.1900 |
233.0000 |
245.4000 |
237.2400 |
| 2024-11-27 |
236.1424 |
31,629.1325 |
230.4300 |
228.0300 |
241.2200 |
240.1300 |
| 2024-11-26 |
230.6259 |
28,512.5967 |
234.3500 |
221.9800 |
239.7500 |
230.7400 |
| 2024-11-25 |
247.2249 |
16,796.9251 |
252.6100 |
235.4000 |
256.7500 |
240.4600 |
| 2024-11-24 |
248.8743 |
21,572.8086 |
254.9600 |
241.0700 |
259.9700 |
245.7900 |
| 2024-11-23 |
258.7260 |
24,443.7464 |
256.6900 |
253.0800 |
264.2100 |
255.0600 |
| 2024-11-22 |
258.0369 |
24,616.9681 |
256.7700 |
252.8400 |
264.5000 |
254.7000 |
| 2024-11-21 |
244.9520 |
40,173.1090 |
235.3700 |
229.4500 |
259.6500 |
255.6700 |
| 2024-11-20 |
235.3518 |
33,113.6157 |
237.4600 |
230.7500 |
242.5100 |
231.8000 |
| 2024-11-19 |
242.2653 |
33,326.0497 |
239.7700 |
237.8900 |
247.4900 |
243.5400 |
| 2024-11-18 |
241.1283 |
46,997.9989 |
237.3800 |
234.2000 |
248.5000 |
239.0100 |
| 2024-11-17 |
234.8275 |
81,016.0812 |
216.1000 |
212.2700 |
242.2200 |
232.8000 |
| 2024-11-16 |
218.1064 |
67,530.6432 |
218.0800 |
213.6500 |
221.9900 |
215.9000 |
| 2024-11-15 |
212.9557 |
48,310.8476 |
209.9300 |
204.3900 |
219.7700 |
218.3500 |
| 2024-11-14 |
215.0270 |
28,237.8778 |
215.2700 |
209.3000 |
223.0300 |
215.0800 |
| 2024-11-13 |
211.6344 |
24,445.6536 |
211.7900 |
201.0000 |
220.6800 |
212.2200 |
| 2024-11-12 |
214.6580 |
24,482.0101 |
222.0300 |
205.0500 |
225.5400 |
211.9200 |
| 2024-11-11 |
215.5018 |
33,691.8132 |
210.6000 |
204.3200 |
222.6100 |
218.1200 |
| 2024-11-10 |
205.5315 |
10,396.4137 |
200.0700 |
198.9500 |
209.3100 |
207.1200 |
| 2024-11-09 |
199.6391 |
13,507.8044 |
199.9700 |
195.1300 |
203.4300 |
201.5600 |
| 2024-11-08 |
200.6393 |
17,696.0046 |
197.3000 |
196.0200 |
205.0600 |
197.6800 |
| 2024-11-07 |
191.2023 |
19,152.6184 |
186.8500 |
186.0200 |
197.9800 |
195.6100 |
| 2024-11-06 |
182.2313 |
27,116.0261 |
166.7900 |
166.7600 |
188.7800 |
187.0900 |
| 2024-11-05 |
163.5562 |
15,196.8588 |
158.0600 |
157.0800 |
169.1600 |
165.1800 |
| 2024-11-04 |
162.4023 |
7,127.0702 |
162.1300 |
159.1900 |
164.9700 |
159.9200 |
| 2024-11-03 |
161.1248 |
7,732.8837 |
166.2400 |
157.9200 |
166.5800 |
162.5600 |
| 2024-11-02 |
165.3723 |
6,353.7127 |
166.6500 |
162.2200 |
168.6100 |
166.6600 |
| 2024-11-01 |
167.7936 |
7,679.3664 |
168.6000 |
163.6000 |
174.0400 |
166.0500 |
| 2024-10-31 |
171.6519 |
15,725.1695 |
175.2600 |
167.7900 |
176.5600 |
168.1300 |
| 2024-10-30 |
176.6759 |
13,660.4244 |
179.5300 |
173.3300 |
181.4500 |
174.4500 |
| 2024-10-29 |
180.5586 |
21,188.1205 |
177.9500 |
176.6900 |
183.4800 |
179.1900 |
| 2024-10-28 |
176.2169 |
20,414.9707 |
176.6900 |
172.6800 |
179.6500 |
179.0100 |
| 2024-10-27 |
175.8994 |
10,267.5090 |
170.8000 |
170.5000 |
178.3300 |
177.0400 |
| 2024-10-26 |
169.0225 |
6,429.5291 |
164.8100 |
162.6300 |
172.8400 |
172.2400 |
| 2024-10-25 |
172.4161 |
20,124.5075 |
176.7500 |
165.2000 |
177.5800 |
166.4800 |
| 2024-10-24 |
174.5189 |
16,860.7892 |
170.9900 |
170.5400 |
177.9700 |
177.0300 |
| 2024-10-23 |
168.4704 |
19,853.9380 |
167.4100 |
163.9400 |
174.2700 |
172.3100 |
| 2024-10-22 |
167.5660 |
20,220.1176 |
166.2100 |
163.1900 |
170.9300 |
167.9000 |
| 2024-10-21 |
167.6218 |
13,392.1127 |
167.4900 |
161.5500 |
171.7000 |
165.6400 |
| 2024-10-20 |
159.5244 |
5,320.9142 |
159.9200 |
158.0400 |
161.5300 |
160.3300 |
| 2024-10-19 |
155.6742 |
5,925.8099 |
154.8100 |
153.8000 |
157.5400 |
156.1100 |
| 2024-10-18 |
154.8656 |
12,807.7408 |
150.6600 |
149.7700 |
156.6300 |
154.7100 |
| 2024-10-17 |
151.9115 |
4,820.4389 |
154.5900 |
147.6100 |
155.7100 |
148.4500 |
| 2024-10-16 |
155.7988 |
14,829.4988 |
154.8600 |
153.1300 |
158.3800 |
154.7400 |