Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
137.7279 |
118,480.7650 |
135.8300 |
133.6400 |
143.3900 |
140.1500 |
| 2022-01-10 |
135.7802 |
124,139.2220 |
140.7600 |
129.8100 |
143.7300 |
134.7000 |
| 2022-01-09 |
141.8257 |
88,588.9884 |
142.1600 |
137.9000 |
145.6400 |
140.7900 |
| 2022-01-08 |
141.8088 |
181,205.3809 |
136.4100 |
133.0200 |
148.1200 |
145.4300 |
| 2022-01-07 |
139.9116 |
254,030.0980 |
150.1400 |
133.1200 |
150.5300 |
136.1900 |
| 2022-01-06 |
149.9326 |
124,606.2232 |
154.2300 |
146.1700 |
154.6100 |
151.1000 |
| 2022-01-05 |
162.1149 |
85,743.1287 |
167.8100 |
149.7900 |
171.2100 |
149.9700 |
| 2022-01-04 |
169.5401 |
76,342.4481 |
170.1300 |
166.4000 |
173.8000 |
168.7300 |
| 2022-01-03 |
171.5463 |
44,117.0645 |
176.2100 |
166.5900 |
176.2800 |
170.5100 |
| 2022-01-02 |
176.6124 |
30,562.5777 |
179.0500 |
174.3000 |
179.3800 |
176.5400 |
| 2022-01-01 |
173.7235 |
32,879.2649 |
169.8100 |
169.8100 |
179.0500 |
178.2400 |
| 2021-12-31 |
172.3511 |
72,935.7446 |
172.3600 |
167.6000 |
177.4900 |
170.6200 |
| 2021-12-30 |
172.7353 |
70,979.2184 |
170.3600 |
168.1000 |
175.6500 |
172.1400 |
| 2021-12-29 |
174.9974 |
91,707.1993 |
177.0700 |
170.0200 |
180.5500 |
170.7500 |
| 2021-12-28 |
186.6382 |
121,675.0692 |
195.6100 |
176.3800 |
195.6100 |
179.1800 |
| 2021-12-27 |
199.6668 |
42,162.6202 |
197.7700 |
194.7400 |
204.6100 |
198.9300 |
| 2021-12-26 |
195.7569 |
74,536.4873 |
193.1100 |
190.2900 |
200.5200 |
198.0500 |
| 2021-12-25 |
192.2232 |
38,364.4285 |
190.4500 |
189.2500 |
195.0800 |
193.1500 |
| 2021-12-24 |
191.2880 |
60,642.3870 |
190.0700 |
184.0700 |
197.2800 |
189.6200 |
| 2021-12-23 |
183.6514 |
67,859.3434 |
178.3000 |
175.8100 |
193.3600 |
189.8300 |
| 2021-12-22 |
183.3117 |
55,273.3665 |
179.7800 |
177.6200 |
187.4000 |
180.5900 |
| 2021-12-21 |
177.7581 |
45,766.3758 |
173.9700 |
170.2800 |
182.4000 |
179.4500 |
| 2021-12-20 |
174.2530 |
28,536.0307 |
179.8000 |
168.5300 |
180.9400 |
174.2700 |
| 2021-12-19 |
183.8150 |
37,494.7992 |
182.5500 |
177.9200 |
189.2600 |
180.3400 |
| 2021-12-18 |
177.7147 |
44,315.3295 |
175.7300 |
171.0300 |
183.8600 |
183.8300 |
| 2021-12-17 |
176.7528 |
57,321.8541 |
176.9000 |
168.1300 |
182.4100 |
175.4300 |
| 2021-12-16 |
181.8317 |
69,032.3480 |
178.6300 |
174.4600 |
188.8500 |
180.0700 |
| 2021-12-15 |
167.9534 |
84,659.8493 |
161.3100 |
156.8600 |
182.5600 |
179.8700 |
| 2021-12-14 |
156.4605 |
82,095.7908 |
155.2600 |
149.5900 |
163.1100 |
159.4900 |
| 2021-12-13 |
159.1702 |
68,847.8536 |
172.7300 |
148.0700 |
172.7300 |
151.0900 |
| 2021-12-12 |
171.0828 |
18,338.3387 |
172.0500 |
167.7000 |
176.7200 |
173.3500 |
| 2021-12-11 |
169.2338 |
41,847.9631 |
167.2100 |
161.4700 |
173.6600 |
168.4700 |
| 2021-12-10 |
176.6247 |
50,946.7159 |
181.3200 |
169.7800 |
184.6700 |
171.0600 |
| 2021-12-09 |
187.1796 |
38,743.8492 |
194.7300 |
178.8700 |
196.6500 |
184.0400 |
| 2021-12-08 |
190.2549 |
51,125.5247 |
190.3200 |
183.6800 |
196.1200 |
191.8400 |
| 2021-12-07 |
197.1426 |
46,621.6525 |
193.7200 |
188.7000 |
204.1400 |
188.7800 |
| 2021-12-06 |
187.2798 |
70,072.1250 |
196.8000 |
176.4100 |
197.4800 |
196.9800 |
| 2021-12-05 |
193.9531 |
84,144.0365 |
200.7000 |
181.8700 |
204.2500 |
195.4800 |
| 2021-12-04 |
195.7393 |
172,537.8924 |
211.7200 |
170.7900 |
212.5900 |
200.4000 |
| 2021-12-03 |
224.2622 |
98,909.4159 |
233.8300 |
204.3200 |
239.4400 |
213.8500 |
| 2021-12-02 |
229.0841 |
94,874.0416 |
229.8100 |
220.1600 |
243.2600 |
237.6900 |
| 2021-12-01 |
223.9323 |
103,604.1319 |
208.4100 |
207.9300 |
232.5000 |
229.6800 |
| 2021-11-30 |
210.8377 |
63,231.9320 |
204.0700 |
199.5900 |
218.1700 |
208.6400 |
| 2021-11-29 |
206.4142 |
41,366.9175 |
201.1600 |
199.8600 |
212.5700 |
204.2100 |
| 2021-11-28 |
190.6864 |
48,282.6613 |
192.4000 |
180.9300 |
201.9500 |
200.8700 |
| 2021-11-27 |
195.9527 |
27,198.9518 |
192.5900 |
190.6000 |
199.3000 |
194.3100 |
| 2021-11-26 |
193.5633 |
91,929.3574 |
210.1600 |
182.7100 |
210.4500 |
195.5500 |
| 2021-11-25 |
209.3570 |
54,773.7725 |
205.9500 |
202.1300 |
216.3000 |
209.2400 |
| 2021-11-24 |
212.0053 |
65,835.0402 |
222.1600 |
200.4200 |
222.5800 |
205.8500 |
| 2021-11-23 |
218.2327 |
66,176.2356 |
215.6700 |
210.8600 |
226.1800 |
223.4600 |