Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
188.9818 |
2,970.1087 |
187.7600 |
186.5600 |
190.7200 |
186.6500 |
| 2025-01-14 |
185.6270 |
24,025.3489 |
182.9000 |
182.1300 |
190.0500 |
186.3600 |
| 2025-01-13 |
177.7303 |
47,609.7096 |
188.6600 |
168.2000 |
191.6000 |
178.2300 |
| 2025-01-12 |
188.2400 |
4,011.1038 |
188.1900 |
185.4300 |
190.7200 |
189.0500 |
| 2025-01-11 |
187.6406 |
10,320.1946 |
187.8700 |
184.6200 |
191.7500 |
190.2900 |
| 2025-01-10 |
189.3961 |
29,105.0144 |
185.5700 |
183.6800 |
192.9500 |
188.0000 |
| 2025-01-09 |
190.9108 |
18,339.2616 |
197.3600 |
185.3300 |
198.9700 |
187.0900 |
| 2025-01-08 |
195.5572 |
41,011.9590 |
202.5100 |
188.6200 |
203.3600 |
194.3800 |
| 2025-01-07 |
209.5222 |
33,840.1382 |
217.9900 |
202.7100 |
219.1300 |
203.6000 |
| 2025-01-06 |
218.3435 |
12,390.9252 |
213.5500 |
211.7800 |
223.2100 |
219.5900 |
| 2025-01-05 |
214.3384 |
5,645.6610 |
216.6300 |
211.7400 |
218.8700 |
212.5600 |
| 2025-01-04 |
216.2652 |
6,517.0507 |
217.5100 |
213.7000 |
218.1100 |
214.2300 |
| 2025-01-03 |
212.5584 |
22,590.1599 |
208.3000 |
205.8200 |
219.6200 |
216.4900 |
| 2025-01-02 |
203.9891 |
25,931.6191 |
193.9700 |
193.8100 |
210.3600 |
206.8400 |
| 2025-01-01 |
190.6805 |
9,745.7753 |
189.4000 |
188.3700 |
192.4800 |
189.8500 |
| 2024-12-31 |
194.3219 |
13,727.3952 |
191.3300 |
188.2000 |
198.3900 |
197.8000 |
| 2024-12-30 |
191.9701 |
20,604.8772 |
189.9000 |
186.1300 |
196.4600 |
195.6500 |
| 2024-12-29 |
194.1765 |
11,380.2643 |
195.4200 |
188.7500 |
197.7300 |
189.8000 |
| 2024-12-28 |
188.9525 |
6,803.3113 |
184.5200 |
183.9600 |
195.3000 |
193.7600 |
| 2024-12-27 |
186.8310 |
14,890.9212 |
188.2300 |
182.8500 |
194.3300 |
185.8500 |
| 2024-12-26 |
190.9797 |
26,290.1515 |
197.5300 |
186.7100 |
199.7000 |
189.0400 |
| 2024-12-25 |
198.8879 |
24,063.6126 |
196.7500 |
195.0800 |
201.6600 |
197.0100 |
| 2024-12-24 |
195.4800 |
29,443.6215 |
190.1900 |
186.3300 |
198.6900 |
196.4000 |
| 2024-12-23 |
183.0907 |
47,214.7690 |
180.5000 |
176.6200 |
187.4200 |
185.4800 |
| 2024-12-22 |
182.2923 |
25,834.0943 |
181.5000 |
177.8700 |
187.8500 |
178.8800 |
| 2024-12-21 |
189.0719 |
75,275.9605 |
194.6800 |
178.5900 |
201.5600 |
179.4100 |
| 2024-12-20 |
184.9758 |
126,150.6894 |
194.0200 |
175.2500 |
199.7600 |
193.4600 |
| 2024-12-19 |
198.3892 |
107,833.8025 |
206.7100 |
187.2700 |
212.1700 |
191.6700 |
| 2024-12-18 |
211.5344 |
67,756.3836 |
223.3200 |
205.8200 |
226.0200 |
208.5500 |
| 2024-12-17 |
222.4614 |
13,851.4726 |
216.6100 |
211.5500 |
228.3000 |
227.4300 |
| 2024-12-16 |
219.7775 |
12,302.8027 |
224.5300 |
213.4600 |
227.6100 |
216.5900 |
| 2024-12-15 |
220.0453 |
8,279.4546 |
219.8000 |
216.0000 |
222.4800 |
219.5700 |
| 2024-12-14 |
224.9904 |
3,528.0313 |
224.7600 |
220.6100 |
227.6200 |
222.8000 |
| 2024-12-13 |
224.3676 |
24,256.9068 |
226.7800 |
220.6600 |
228.3400 |
224.2300 |
| 2024-12-12 |
230.2293 |
19,299.7978 |
227.1000 |
225.8800 |
234.7800 |
227.3600 |
| 2024-12-11 |
224.6910 |
26,114.1779 |
214.4300 |
211.6500 |
230.6000 |
229.3000 |
| 2024-12-10 |
211.3326 |
50,000.1527 |
217.0000 |
203.4300 |
221.0400 |
213.6000 |
| 2024-12-09 |
227.7551 |
24,665.4263 |
236.6400 |
223.0800 |
237.0300 |
225.6000 |
| 2024-12-08 |
236.6075 |
6,469.0625 |
238.3000 |
233.5000 |
241.6500 |
236.0100 |
| 2024-12-07 |
238.2095 |
12,065.2370 |
237.0300 |
234.3800 |
242.9800 |
242.3900 |
| 2024-12-06 |
240.5791 |
37,024.6278 |
236.3600 |
231.1700 |
247.1900 |
236.6400 |
| 2024-12-05 |
234.6451 |
48,072.5490 |
229.5300 |
223.4200 |
244.9300 |
230.4200 |
| 2024-12-04 |
230.9585 |
42,147.4669 |
234.4200 |
224.9800 |
240.7200 |
232.4500 |
| 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 |