Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
32.3905 |
27,775.2086 |
33.6730 |
30.8110 |
33.9760 |
30.8960 |
| 2022-09-17 |
32.9875 |
16,462.9924 |
32.2490 |
32.2440 |
33.6450 |
33.5130 |
| 2022-09-16 |
32.5950 |
51,214.6057 |
33.0880 |
31.5130 |
33.2440 |
32.3260 |
| 2022-09-15 |
33.1728 |
81,654.5227 |
34.0690 |
32.4410 |
34.8120 |
32.9380 |
| 2022-09-14 |
33.3103 |
39,856.5944 |
32.9940 |
32.6530 |
34.3220 |
34.3000 |
| 2022-09-13 |
36.0060 |
105,989.0117 |
37.4410 |
33.2420 |
38.9250 |
33.5300 |
| 2022-09-12 |
36.8454 |
72,090.0905 |
34.9770 |
34.3740 |
38.3790 |
37.4020 |
| 2022-09-11 |
35.0199 |
43,429.4331 |
35.0850 |
34.0730 |
35.9920 |
35.1220 |
| 2022-09-10 |
34.7826 |
16,825.4118 |
34.6780 |
34.2850 |
35.1430 |
35.0930 |
| 2022-09-09 |
35.0666 |
80,274.7228 |
33.6400 |
33.5960 |
35.9350 |
34.8180 |
| 2022-09-08 |
33.0532 |
79,361.4322 |
32.7180 |
32.0090 |
33.9890 |
33.3820 |
| 2022-09-07 |
31.5570 |
48,530.7436 |
30.8740 |
30.3290 |
32.8380 |
32.8040 |
| 2022-09-06 |
32.3188 |
77,204.2794 |
32.1770 |
30.4500 |
33.9010 |
31.2970 |
| 2022-09-05 |
31.7971 |
32,490.2422 |
32.1690 |
31.1580 |
32.5090 |
32.0570 |
| 2022-09-04 |
31.6447 |
31,122.4072 |
31.1110 |
31.0500 |
32.1940 |
31.9220 |
| 2022-09-03 |
31.0833 |
18,572.3457 |
31.2310 |
30.7930 |
31.2580 |
31.1040 |
| 2022-09-02 |
31.8511 |
103,426.6551 |
31.6050 |
30.7520 |
32.4130 |
31.1160 |
| 2022-09-01 |
31.2232 |
41,834.9234 |
31.4870 |
30.4210 |
31.7750 |
31.4460 |
| 2022-08-31 |
32.0575 |
35,821.9190 |
31.5130 |
31.1640 |
32.9120 |
31.2070 |
| 2022-08-30 |
31.8305 |
41,301.3896 |
32.4120 |
30.6390 |
33.1390 |
31.6160 |
| 2022-08-29 |
31.0909 |
62,795.5498 |
30.4010 |
29.9200 |
32.3260 |
31.9740 |
| 2022-08-28 |
31.5975 |
38,619.5052 |
31.4660 |
30.1800 |
32.2010 |
30.2470 |
| 2022-08-27 |
31.5453 |
61,719.5511 |
31.6740 |
30.8740 |
32.2260 |
31.4260 |
| 2022-08-26 |
34.0982 |
101,485.2355 |
35.2010 |
31.8170 |
35.7810 |
31.8840 |
| 2022-08-25 |
35.6399 |
45,379.8843 |
34.8710 |
34.8670 |
36.4920 |
35.3230 |
| 2022-08-24 |
35.2265 |
47,130.9601 |
35.6960 |
34.3250 |
36.3700 |
35.3950 |
| 2022-08-23 |
35.3472 |
23,725.6516 |
35.3930 |
34.2590 |
36.0810 |
35.4740 |
| 2022-08-22 |
34.9267 |
63,837.8499 |
36.4600 |
33.7330 |
36.5240 |
34.8060 |
| 2022-08-21 |
35.4995 |
50,456.4568 |
35.2640 |
34.4600 |
37.0200 |
36.3230 |
| 2022-08-20 |
36.1681 |
81,766.2240 |
35.8400 |
34.1880 |
37.2420 |
35.1610 |
| 2022-08-19 |
36.8928 |
160,234.5532 |
39.5650 |
35.0000 |
39.5650 |
36.1970 |
| 2022-08-18 |
40.9406 |
48,275.6127 |
40.5340 |
40.0900 |
41.6600 |
40.7230 |
| 2022-08-17 |
42.0331 |
57,464.0357 |
43.0960 |
40.2020 |
44.7370 |
40.4520 |
| 2022-08-16 |
43.3246 |
50,659.7722 |
43.7020 |
42.5480 |
44.2830 |
42.9250 |
| 2022-08-15 |
44.5190 |
47,246.3704 |
44.8430 |
42.7600 |
47.2790 |
43.5720 |
| 2022-08-14 |
46.5705 |
45,567.0979 |
46.6330 |
44.4530 |
48.0890 |
45.0590 |
| 2022-08-13 |
47.0314 |
52,942.7844 |
45.4760 |
45.3020 |
48.4350 |
46.9380 |
| 2022-08-12 |
43.6898 |
49,139.6821 |
42.7880 |
42.1390 |
45.3280 |
45.1930 |
| 2022-08-11 |
44.1796 |
146,748.7992 |
42.4620 |
42.3550 |
45.3220 |
43.0510 |
| 2022-08-10 |
41.2292 |
212,974.0066 |
40.2970 |
39.1460 |
42.8240 |
42.0290 |
| 2022-08-09 |
41.4497 |
26,415.4275 |
42.1740 |
39.7340 |
42.7350 |
40.4770 |
| 2022-08-08 |
42.3815 |
55,058.0251 |
40.5550 |
40.5550 |
43.7190 |
42.4750 |
| 2022-08-07 |
40.2574 |
28,696.7104 |
39.9990 |
39.1890 |
41.5780 |
40.6370 |
| 2022-08-06 |
40.5106 |
27,690.7997 |
40.5400 |
39.8880 |
40.8710 |
40.3730 |
| 2022-08-05 |
40.1156 |
63,583.4991 |
38.8240 |
38.6700 |
41.3130 |
40.6000 |
| 2022-08-04 |
38.8326 |
89,304.4796 |
38.5150 |
37.9430 |
39.8690 |
38.5360 |
| 2022-08-03 |
39.2580 |
271,345.3832 |
39.6970 |
37.4060 |
40.9490 |
39.5970 |
| 2022-08-02 |
40.9174 |
55,684.8972 |
41.6270 |
39.8010 |
42.4280 |
41.2360 |
| 2022-08-01 |
42.1865 |
63,944.7262 |
42.3380 |
40.5820 |
43.2500 |
41.0470 |
| 2022-07-31 |
43.8851 |
117,758.2747 |
43.7500 |
42.8120 |
45.1530 |
43.2330 |