Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
102.3714 |
69,511.3035 |
98.7070 |
96.8140 |
106.3600 |
101.3100 |
| 2022-03-01 |
98.0479 |
72,360.2066 |
99.7030 |
94.3580 |
101.9600 |
97.9040 |
| 2022-02-28 |
93.0164 |
97,828.4960 |
85.5810 |
84.2570 |
102.6900 |
99.1660 |
| 2022-02-27 |
88.8686 |
45,657.4304 |
90.1510 |
84.1600 |
92.1180 |
85.2570 |
| 2022-02-26 |
92.1563 |
56,634.8921 |
92.6980 |
89.1530 |
95.1520 |
89.9000 |
| 2022-02-25 |
90.4217 |
98,273.9653 |
89.4590 |
86.9530 |
95.0890 |
94.4540 |
| 2022-02-24 |
83.3638 |
159,337.1931 |
84.5080 |
75.5610 |
93.7620 |
88.4900 |
| 2022-02-23 |
89.1227 |
74,695.2831 |
86.4170 |
84.8980 |
93.4020 |
84.8980 |
| 2022-02-22 |
84.0481 |
63,834.6993 |
82.9850 |
81.0700 |
87.6050 |
85.5700 |
| 2022-02-21 |
89.9337 |
78,511.1895 |
90.7780 |
84.2310 |
96.1620 |
85.7740 |
| 2022-02-20 |
89.3746 |
47,838.7728 |
91.2930 |
85.5630 |
93.3920 |
91.5840 |
| 2022-02-19 |
90.5636 |
21,164.7095 |
89.8670 |
88.6220 |
92.7270 |
91.5130 |
| 2022-02-18 |
92.6384 |
24,431.1721 |
93.5800 |
89.3800 |
96.3100 |
91.0300 |
| 2022-02-17 |
96.9766 |
29,482.9409 |
101.9100 |
92.3600 |
102.7500 |
94.0270 |
| 2022-02-16 |
101.6546 |
29,566.5234 |
105.6400 |
98.3160 |
105.6400 |
102.6600 |
| 2022-02-15 |
101.9615 |
58,318.1151 |
96.4170 |
96.4170 |
105.7700 |
104.8800 |
| 2022-02-14 |
94.2430 |
41,364.2313 |
92.7970 |
90.6890 |
97.8230 |
96.3200 |
| 2022-02-13 |
94.8872 |
43,365.1672 |
95.9120 |
91.2910 |
97.3110 |
93.2950 |
| 2022-02-12 |
95.7708 |
65,660.9721 |
96.4370 |
92.7700 |
99.7640 |
96.3460 |
| 2022-02-11 |
103.5182 |
61,427.6024 |
106.1400 |
95.1390 |
108.1000 |
96.4100 |
| 2022-02-10 |
111.0473 |
53,299.6477 |
114.0100 |
105.8600 |
114.9200 |
106.9000 |
| 2022-02-09 |
113.3985 |
33,720.1585 |
113.4800 |
109.3800 |
116.9900 |
114.8400 |
| 2022-02-08 |
114.4120 |
52,832.4541 |
117.5300 |
109.6300 |
120.2600 |
114.0300 |
| 2022-02-07 |
118.2333 |
51,828.0472 |
115.3500 |
112.7200 |
121.9600 |
116.9200 |
| 2022-02-06 |
113.7187 |
29,496.0074 |
113.9000 |
111.2200 |
116.1100 |
114.1900 |
| 2022-02-05 |
114.3704 |
57,637.5111 |
112.6700 |
110.2700 |
118.5600 |
114.5900 |
| 2022-02-04 |
106.0642 |
88,574.4106 |
101.7800 |
100.2900 |
111.4100 |
109.8900 |
| 2022-02-03 |
98.2897 |
96,162.0330 |
101.8100 |
94.0710 |
103.0200 |
100.3900 |
| 2022-02-02 |
108.1208 |
81,671.5153 |
110.0100 |
98.9910 |
112.2500 |
100.4400 |
| 2022-02-01 |
107.7817 |
112,111.9645 |
99.4680 |
99.1130 |
113.6000 |
110.8400 |
| 2022-01-31 |
93.9339 |
66,284.7599 |
93.3200 |
89.2340 |
100.0300 |
99.7290 |
| 2022-01-30 |
94.2726 |
43,820.3506 |
96.0210 |
91.4000 |
97.5790 |
93.6050 |
| 2022-01-29 |
94.9015 |
62,355.2869 |
91.3140 |
90.5110 |
98.8130 |
95.6280 |
| 2022-01-28 |
90.7724 |
70,922.2055 |
89.4790 |
87.1970 |
93.4530 |
91.5990 |
| 2022-01-27 |
89.7702 |
106,690.4310 |
92.1000 |
85.7430 |
94.4690 |
88.0200 |
| 2022-01-26 |
97.1120 |
133,732.5360 |
94.5580 |
90.3980 |
104.2200 |
90.3980 |
| 2022-01-25 |
92.3236 |
100,949.2761 |
91.9080 |
87.4530 |
99.8220 |
92.5520 |
| 2022-01-24 |
87.7084 |
429,888.9673 |
99.7750 |
80.8890 |
99.7790 |
92.9120 |
| 2022-01-23 |
98.3404 |
168,923.0491 |
94.4700 |
93.2250 |
104.6600 |
101.5400 |
| 2022-01-22 |
99.2324 |
252,901.0629 |
112.2400 |
88.0460 |
113.9700 |
96.7910 |
| 2022-01-21 |
121.2445 |
178,544.7166 |
127.5700 |
106.2700 |
128.6300 |
111.9200 |
| 2022-01-20 |
138.2415 |
59,283.9481 |
135.2300 |
129.1500 |
143.7800 |
129.7900 |
| 2022-01-19 |
137.2374 |
54,248.9093 |
141.2700 |
132.8500 |
142.6000 |
136.9000 |
| 2022-01-18 |
138.0720 |
110,619.7362 |
139.7900 |
134.3700 |
141.8000 |
140.2900 |
| 2022-01-17 |
141.5015 |
75,829.0501 |
147.9900 |
137.1000 |
148.1900 |
139.9700 |
| 2022-01-16 |
148.8867 |
49,734.6629 |
147.6300 |
146.1300 |
151.8500 |
148.2500 |
| 2022-01-15 |
146.4532 |
63,598.5560 |
146.2100 |
143.9200 |
149.4800 |
147.6500 |
| 2022-01-14 |
146.2653 |
140,258.9949 |
146.1700 |
142.0200 |
150.5100 |
146.3100 |
| 2022-01-13 |
151.5017 |
116,041.7047 |
151.4600 |
145.6000 |
157.7400 |
148.3000 |
| 2022-01-12 |
146.2376 |
94,342.3082 |
140.1600 |
138.2300 |
153.1500 |
152.1400 |