Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
159.0761 |
9,803.0087 |
158.9800 |
155.6000 |
162.0300 |
158.2400 |
| 2024-08-25 |
158.5838 |
9,205.1148 |
160.6800 |
155.3200 |
161.5200 |
161.0800 |
| 2024-08-24 |
156.9076 |
13,228.2854 |
153.2800 |
152.0100 |
162.2500 |
158.3700 |
| 2024-08-23 |
145.9938 |
18,601.0587 |
143.2200 |
142.6600 |
151.5200 |
151.2400 |
| 2024-08-22 |
142.9955 |
14,083.1616 |
142.8900 |
140.6700 |
144.8200 |
143.1900 |
| 2024-08-21 |
141.3636 |
15,285.0722 |
142.2600 |
138.7500 |
143.8000 |
142.4800 |
| 2024-08-20 |
145.3295 |
24,643.7447 |
144.2500 |
140.9600 |
148.8100 |
143.5200 |
| 2024-08-19 |
143.0710 |
8,613.4240 |
142.3700 |
140.3500 |
146.1300 |
143.8500 |
| 2024-08-18 |
144.4620 |
10,435.3451 |
141.9400 |
140.6400 |
147.2300 |
146.6200 |
| 2024-08-17 |
140.6979 |
6,234.6559 |
139.0200 |
137.6400 |
141.7500 |
141.3000 |
| 2024-08-16 |
139.7047 |
17,489.6460 |
142.6000 |
136.1700 |
144.8900 |
139.9800 |
| 2024-08-15 |
142.2845 |
13,906.9661 |
143.7500 |
137.7300 |
147.6200 |
140.9900 |
| 2024-08-14 |
147.5119 |
14,528.6258 |
146.6700 |
143.6300 |
152.2600 |
144.4200 |
| 2024-08-13 |
146.1243 |
15,022.9095 |
146.3300 |
142.9700 |
149.8500 |
146.3900 |
| 2024-08-12 |
145.2929 |
10,713.0173 |
141.3900 |
141.3900 |
150.6700 |
143.9100 |
| 2024-08-11 |
149.7578 |
18,893.7096 |
153.9900 |
143.0500 |
158.0400 |
143.5000 |
| 2024-08-10 |
154.3206 |
3,209.9438 |
156.2600 |
152.7200 |
158.7800 |
153.4500 |
| 2024-08-09 |
156.5641 |
10,289.6095 |
163.2200 |
150.8700 |
163.5700 |
153.7400 |
| 2024-08-08 |
155.6065 |
39,378.5506 |
144.7300 |
141.2800 |
163.0100 |
162.8300 |
| 2024-08-07 |
148.6696 |
20,637.4593 |
144.3500 |
142.2500 |
154.9100 |
145.0600 |
| 2024-08-06 |
141.2224 |
25,669.9648 |
129.6900 |
129.3600 |
149.5000 |
143.7700 |
| 2024-08-05 |
121.2788 |
99,808.8295 |
138.2800 |
109.1200 |
139.3300 |
134.5800 |
| 2024-08-04 |
138.4431 |
45,842.5515 |
142.5000 |
131.3000 |
146.0500 |
141.8900 |
| 2024-08-03 |
147.5283 |
34,301.2332 |
152.7800 |
139.7200 |
154.0700 |
141.7300 |
| 2024-08-02 |
160.8776 |
38,520.9747 |
167.3700 |
151.7600 |
169.4200 |
151.9700 |
| 2024-08-01 |
168.7878 |
47,140.2036 |
171.7100 |
162.8000 |
172.9000 |
163.4100 |
| 2024-07-31 |
180.5401 |
21,354.6174 |
179.1600 |
171.9200 |
184.5700 |
172.4700 |
| 2024-07-30 |
181.5425 |
11,224.7994 |
182.6800 |
177.2000 |
184.8900 |
177.2000 |
| 2024-07-29 |
189.2576 |
44,990.0915 |
184.9000 |
184.3700 |
193.9200 |
184.6900 |
| 2024-07-28 |
184.0559 |
19,120.5430 |
183.9700 |
181.1800 |
186.6700 |
184.9100 |
| 2024-07-27 |
184.6726 |
8,301.4919 |
183.0500 |
180.3800 |
188.3200 |
181.7000 |
| 2024-07-26 |
180.4141 |
22,362.5413 |
171.8500 |
171.6900 |
183.9200 |
182.0200 |
| 2024-07-25 |
169.8467 |
23,359.3296 |
178.0700 |
165.4500 |
179.5500 |
165.9100 |
| 2024-07-24 |
177.7778 |
17,892.8166 |
173.0200 |
171.0300 |
182.4200 |
178.3400 |
| 2024-07-23 |
175.6600 |
16,260.3369 |
178.9000 |
170.4900 |
180.5700 |
172.6100 |
| 2024-07-22 |
180.4230 |
22,937.0209 |
184.5600 |
176.8400 |
184.9900 |
178.7300 |
| 2024-07-21 |
173.4643 |
8,965.6484 |
173.6000 |
170.9900 |
177.2600 |
175.3500 |
| 2024-07-20 |
170.3952 |
19,586.9052 |
169.1700 |
167.2600 |
174.5800 |
173.6700 |
| 2024-07-19 |
166.0074 |
53,333.7700 |
159.2300 |
156.2400 |
172.3600 |
169.6600 |
| 2024-07-18 |
158.2252 |
17,418.1603 |
155.5400 |
155.1700 |
161.6200 |
158.2500 |
| 2024-07-17 |
159.3692 |
9,839.0375 |
160.6700 |
154.7300 |
163.7600 |
156.6300 |
| 2024-07-16 |
157.1814 |
24,373.3064 |
159.3700 |
152.6400 |
162.5500 |
161.9400 |
| 2024-07-15 |
153.4530 |
26,078.3346 |
147.5700 |
146.9600 |
159.4300 |
158.6500 |
| 2024-07-14 |
144.9305 |
5,942.5772 |
141.8700 |
141.8700 |
146.8600 |
146.0500 |
| 2024-07-13 |
139.7487 |
5,382.9067 |
139.4400 |
137.9300 |
140.9000 |
139.5000 |
| 2024-07-12 |
136.6824 |
8,709.5953 |
135.7400 |
134.0000 |
140.5100 |
138.2400 |
| 2024-07-11 |
140.5530 |
19,012.4560 |
141.9600 |
137.1900 |
145.9800 |
138.1700 |
| 2024-07-10 |
142.5368 |
29,782.3381 |
141.4200 |
138.5900 |
146.2100 |
141.3200 |
| 2024-07-09 |
141.8970 |
19,064.3586 |
139.8100 |
136.4300 |
144.1800 |
142.4500 |
| 2024-07-08 |
136.4206 |
27,720.8649 |
131.6100 |
127.7900 |
141.9900 |
140.5000 |