Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-23 |
29.7781 |
229,138.8489 |
29.0460 |
28.7310 |
31.3510 |
29.9860 |
| 2023-10-22 |
28.9327 |
30,472.1370 |
29.3190 |
28.1000 |
29.9900 |
28.7950 |
| 2023-10-21 |
28.3634 |
108,706.0637 |
27.0090 |
26.6440 |
30.1170 |
29.8160 |
| 2023-10-20 |
26.5885 |
140,666.3774 |
24.9160 |
24.7230 |
27.4380 |
26.7720 |
| 2023-10-19 |
24.4211 |
98,086.6304 |
23.4000 |
23.0990 |
25.8050 |
25.2370 |
| 2023-10-18 |
23.9245 |
41,863.5176 |
23.9280 |
23.5650 |
24.4440 |
23.7690 |
| 2023-10-17 |
24.0340 |
74,024.4480 |
23.9510 |
23.4530 |
24.5470 |
24.1180 |
| 2023-10-16 |
23.1900 |
69,031.9963 |
21.9250 |
21.8710 |
24.8670 |
23.5910 |
| 2023-10-15 |
21.9265 |
173,213.0654 |
21.9840 |
21.6560 |
22.1780 |
21.9000 |
| 2023-10-14 |
21.9974 |
92,184.2668 |
21.8280 |
21.7770 |
22.3080 |
21.9840 |
| 2023-10-13 |
21.4308 |
36,764.3547 |
21.2790 |
21.1080 |
21.6200 |
21.5810 |
| 2023-10-12 |
21.4353 |
47,497.9386 |
21.9950 |
20.9090 |
22.0370 |
21.2350 |
| 2023-10-11 |
22.0826 |
31,446.7407 |
22.1060 |
21.6160 |
22.3970 |
21.7690 |
| 2023-10-10 |
22.0469 |
44,257.0972 |
22.0790 |
21.6900 |
22.4760 |
21.9930 |
| 2023-10-09 |
22.4617 |
101,833.6613 |
23.2060 |
21.5980 |
23.3610 |
22.1100 |
| 2023-10-08 |
23.3667 |
47,227.3178 |
23.2790 |
23.0570 |
23.6190 |
23.3550 |
| 2023-10-07 |
23.4921 |
68,835.1791 |
23.3960 |
23.0750 |
24.2080 |
23.2610 |
| 2023-10-06 |
23.1986 |
68,585.9869 |
22.6800 |
22.6600 |
23.7340 |
23.3910 |
| 2023-10-05 |
23.0804 |
88,852.1631 |
23.1190 |
22.5160 |
23.7110 |
22.7500 |
| 2023-10-04 |
23.1601 |
111,153.6908 |
23.5950 |
22.6010 |
23.8330 |
23.0230 |
| 2023-10-03 |
23.8444 |
130,749.4668 |
23.3740 |
23.1970 |
24.7740 |
23.4800 |
| 2023-10-02 |
24.0075 |
111,015.4699 |
23.8910 |
23.0040 |
24.7660 |
23.4580 |
| 2023-10-01 |
22.6021 |
63,690.1578 |
21.3510 |
21.1220 |
24.2070 |
22.8830 |
| 2023-09-30 |
20.8750 |
21,468.7402 |
20.2640 |
20.0660 |
21.7790 |
21.2610 |
| 2023-09-29 |
20.1672 |
24,890.7023 |
19.9580 |
19.8410 |
20.4570 |
20.1620 |
| 2023-09-28 |
19.3331 |
27,427.5716 |
19.1200 |
19.0910 |
19.7150 |
19.6320 |
| 2023-09-27 |
19.1220 |
26,358.3290 |
19.0190 |
18.7240 |
19.4660 |
18.9710 |
| 2023-09-26 |
19.3130 |
23,743.1726 |
19.3900 |
18.8490 |
19.5280 |
18.9990 |
| 2023-09-25 |
19.4888 |
18,490.8526 |
19.3530 |
19.0800 |
19.7390 |
19.4830 |
| 2023-09-24 |
19.5390 |
10,696.3753 |
19.4740 |
19.3950 |
19.6670 |
19.3950 |
| 2023-09-23 |
19.4419 |
7,759.5633 |
19.4200 |
19.2860 |
19.5500 |
19.4280 |
| 2023-09-22 |
19.5556 |
18,428.3216 |
19.4430 |
19.2650 |
19.7780 |
19.2940 |
| 2023-09-21 |
19.7179 |
37,585.9704 |
20.2870 |
19.2880 |
20.2870 |
19.5180 |
| 2023-09-20 |
20.1057 |
19,744.0210 |
20.0140 |
19.7840 |
20.5220 |
19.9940 |
| 2023-09-19 |
20.0243 |
35,553.7033 |
19.6320 |
19.5600 |
20.4000 |
19.8650 |
| 2023-09-18 |
19.4731 |
45,477.7778 |
18.7980 |
18.5770 |
20.1260 |
19.6490 |
| 2023-09-17 |
18.9160 |
13,111.5731 |
19.1160 |
18.6440 |
19.1200 |
18.7500 |
| 2023-09-16 |
19.1262 |
22,499.7205 |
19.1470 |
18.8530 |
19.4550 |
19.0530 |
| 2023-09-15 |
18.9553 |
25,440.8388 |
18.8390 |
18.5510 |
19.2730 |
18.6990 |
| 2023-09-14 |
18.8207 |
67,189.9913 |
18.3890 |
18.3890 |
19.2980 |
18.9160 |
| 2023-09-13 |
18.1138 |
46,724.8655 |
17.9250 |
17.6930 |
18.5600 |
18.2580 |
| 2023-09-12 |
18.0510 |
40,375.3575 |
17.7160 |
17.5640 |
18.7990 |
17.9360 |
| 2023-09-11 |
17.8860 |
53,865.2151 |
18.2240 |
17.3620 |
18.4420 |
17.6390 |
| 2023-09-10 |
18.3119 |
49,513.1545 |
19.4220 |
17.7620 |
19.4220 |
18.3890 |
| 2023-09-09 |
19.5069 |
4,289.9542 |
19.6000 |
19.3680 |
19.6000 |
19.4640 |
| 2023-09-08 |
19.7439 |
16,463.3613 |
19.9080 |
19.3770 |
20.2800 |
19.5340 |
| 2023-09-07 |
19.5989 |
22,877.5522 |
19.6240 |
19.3280 |
19.8180 |
19.6640 |
| 2023-09-06 |
19.7469 |
29,822.5721 |
20.2620 |
19.1590 |
20.3700 |
19.4290 |
| 2023-09-05 |
19.8991 |
48,047.2115 |
19.5140 |
19.0320 |
20.5720 |
20.3270 |
| 2023-09-04 |
19.6548 |
17,466.5718 |
19.5630 |
19.2330 |
20.0270 |
19.3900 |