Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
147.3239 |
30,362.6910 |
147.5400 |
140.4100 |
154.1300 |
143.8900 |
| 2021-10-10 |
152.8436 |
23,437.6948 |
156.5700 |
145.7400 |
158.6800 |
148.7300 |
| 2021-10-09 |
158.4428 |
19,389.9084 |
158.9500 |
154.4800 |
161.5500 |
157.3100 |
| 2021-10-08 |
162.1250 |
35,995.9026 |
154.7500 |
152.5900 |
168.8900 |
160.5000 |
| 2021-10-07 |
156.2672 |
46,104.1839 |
153.7800 |
150.5400 |
161.4700 |
155.4800 |
| 2021-10-06 |
157.1951 |
49,511.0400 |
164.8600 |
150.3700 |
165.3900 |
154.1400 |
| 2021-10-05 |
165.1145 |
37,532.6732 |
167.2300 |
160.3300 |
170.1500 |
164.1200 |
| 2021-10-04 |
168.5289 |
51,496.8918 |
172.8000 |
162.3100 |
173.0600 |
166.2600 |
| 2021-10-03 |
172.7546 |
48,451.6094 |
168.8500 |
165.5700 |
177.6500 |
172.4500 |
| 2021-10-02 |
166.2276 |
52,278.9772 |
161.3700 |
156.1200 |
174.7600 |
168.3800 |
| 2021-10-01 |
152.0058 |
92,488.5465 |
141.3900 |
138.2400 |
164.8100 |
157.4800 |
| 2021-09-30 |
138.3032 |
56,188.1447 |
135.2300 |
135.0800 |
142.9600 |
140.6200 |
| 2021-09-29 |
136.6532 |
44,221.1966 |
132.5100 |
131.2500 |
140.1900 |
134.9200 |
| 2021-09-28 |
134.2771 |
34,637.8684 |
136.3900 |
128.2600 |
139.3300 |
131.0200 |
| 2021-09-27 |
143.3704 |
47,872.9209 |
135.5600 |
133.9200 |
148.8700 |
137.1200 |
| 2021-09-26 |
131.3730 |
141,069.6421 |
136.1100 |
124.8600 |
140.7900 |
135.2700 |
| 2021-09-25 |
138.9042 |
41,577.4693 |
139.1900 |
133.5400 |
144.1200 |
136.7400 |
| 2021-09-24 |
140.3061 |
172,116.9110 |
149.9100 |
128.3200 |
151.3000 |
140.4000 |
| 2021-09-23 |
147.6804 |
89,562.8074 |
148.0100 |
143.1000 |
152.2700 |
149.3700 |
| 2021-09-22 |
132.4116 |
236,128.6767 |
124.7500 |
122.1700 |
151.3200 |
147.5300 |
| 2021-09-21 |
134.4093 |
446,561.7407 |
132.9300 |
115.8300 |
144.6100 |
123.3400 |
| 2021-09-20 |
140.7345 |
297,695.0101 |
153.2600 |
130.3800 |
153.3700 |
138.6000 |
| 2021-09-19 |
160.4599 |
112,869.4937 |
169.3200 |
150.5800 |
171.0400 |
152.7800 |
| 2021-09-18 |
157.5106 |
102,860.0518 |
147.7500 |
144.4800 |
171.5500 |
171.0100 |
| 2021-09-17 |
140.8973 |
240,061.4558 |
152.3600 |
134.3100 |
153.5400 |
147.9400 |
| 2021-09-16 |
156.2400 |
201,309.7535 |
158.9600 |
147.5800 |
163.2600 |
152.4200 |
| 2021-09-15 |
159.7977 |
173,055.4273 |
158.6600 |
154.0300 |
166.4300 |
159.1200 |
| 2021-09-14 |
156.5770 |
284,253.9930 |
169.3300 |
141.8000 |
171.7800 |
154.2500 |
| 2021-09-13 |
160.7106 |
208,860.6532 |
174.5400 |
150.6400 |
175.1300 |
168.5000 |
| 2021-09-12 |
176.2868 |
98,299.3640 |
179.1400 |
169.8500 |
181.3500 |
174.7600 |
| 2021-09-11 |
184.0447 |
242,962.2760 |
179.7800 |
175.6300 |
193.4900 |
179.2400 |
| 2021-09-10 |
179.8891 |
266,464.6054 |
188.1500 |
168.2000 |
197.5300 |
178.2000 |
| 2021-09-09 |
200.5028 |
324,904.4198 |
191.1400 |
180.9600 |
216.3200 |
192.4200 |
| 2021-09-08 |
170.3996 |
476,069.6060 |
173.9500 |
146.7900 |
197.8900 |
189.7500 |
| 2021-09-07 |
177.7145 |
733,667.2532 |
164.2700 |
132.0000 |
195.2600 |
173.6900 |
| 2021-09-06 |
150.5336 |
151,653.3242 |
141.9600 |
137.2200 |
166.1300 |
162.5600 |
| 2021-09-05 |
139.9664 |
131,039.5787 |
139.1000 |
135.0100 |
145.1100 |
143.9600 |
| 2021-09-04 |
143.1462 |
136,861.9451 |
146.1600 |
135.8900 |
150.5000 |
139.7400 |
| 2021-09-03 |
139.9923 |
280,005.2377 |
128.3400 |
128.2600 |
148.6400 |
144.7600 |
| 2021-09-02 |
121.3405 |
187,425.7635 |
110.7900 |
109.2700 |
132.2100 |
128.8500 |
| 2021-09-01 |
113.3435 |
110,237.0040 |
107.8200 |
106.0000 |
119.6500 |
110.6900 |
| 2021-08-31 |
114.5673 |
111,671.7041 |
110.2700 |
103.2900 |
130.0000 |
108.1400 |
| 2021-08-30 |
103.7328 |
56,037.1836 |
94.1740 |
94.1300 |
116.3800 |
111.2800 |
| 2021-08-29 |
93.5731 |
29,136.9127 |
96.1900 |
90.7810 |
97.8620 |
94.2720 |
| 2021-08-28 |
91.0556 |
49,592.4059 |
87.9450 |
85.6570 |
97.7790 |
97.2700 |
| 2021-08-27 |
81.6429 |
68,103.0321 |
74.9310 |
72.6930 |
88.7820 |
88.1890 |
| 2021-08-26 |
73.9153 |
119,580.5732 |
71.9600 |
66.4010 |
78.0900 |
75.9010 |
| 2021-08-25 |
69.4514 |
39,828.2514 |
70.4410 |
66.1470 |
72.4410 |
71.2800 |
| 2021-08-24 |
74.1217 |
37,943.8409 |
75.7080 |
68.4800 |
78.9250 |
70.4400 |
| 2021-08-23 |
73.6273 |
20,952.0479 |
73.0660 |
70.8390 |
76.5660 |
75.1150 |