Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-10 |
149.4220 |
27,440.4593 |
152.5200 |
145.3600 |
155.7200 |
145.4100 |
| 2024-05-09 |
143.8641 |
13,421.3277 |
142.1900 |
140.5900 |
147.8400 |
146.6700 |
| 2024-05-08 |
147.4243 |
16,406.0239 |
148.0400 |
144.4300 |
149.9700 |
146.4100 |
| 2024-05-07 |
155.9132 |
23,438.2057 |
152.6200 |
152.2000 |
159.1700 |
152.2800 |
| 2024-05-06 |
151.1349 |
17,019.3249 |
146.1000 |
145.7200 |
156.9400 |
151.9200 |
| 2024-05-05 |
145.7284 |
4,707.7155 |
146.3800 |
143.4200 |
147.9600 |
145.9100 |
| 2024-05-04 |
145.5185 |
8,543.5293 |
143.7100 |
142.4400 |
149.2500 |
146.3400 |
| 2024-05-03 |
138.7472 |
25,100.8979 |
137.8100 |
135.9400 |
144.0300 |
142.0900 |
| 2024-05-02 |
135.0630 |
48,809.4810 |
134.4900 |
128.4500 |
140.8600 |
139.8700 |
| 2024-05-01 |
124.9287 |
34,828.1192 |
126.7100 |
118.6900 |
135.9400 |
133.6300 |
| 2024-04-30 |
128.0894 |
33,203.7169 |
137.9400 |
121.2600 |
139.7100 |
126.8200 |
| 2024-04-29 |
135.7684 |
15,149.6656 |
137.9800 |
133.5300 |
138.8000 |
135.0400 |
| 2024-04-28 |
142.8877 |
15,027.4962 |
141.4900 |
141.1300 |
144.6800 |
141.8500 |
| 2024-04-27 |
137.4375 |
16,137.1451 |
139.2900 |
132.8500 |
142.4500 |
142.3200 |
| 2024-04-26 |
143.1410 |
24,490.3517 |
144.9800 |
141.0300 |
146.2000 |
142.7600 |
| 2024-04-25 |
146.8149 |
25,513.8805 |
147.4300 |
142.2200 |
149.5700 |
148.0100 |
| 2024-04-24 |
154.3119 |
22,037.0602 |
154.7400 |
147.7300 |
159.7000 |
149.4900 |
| 2024-04-23 |
156.4931 |
8,169.6082 |
156.9300 |
153.1500 |
159.8900 |
155.9900 |
| 2024-04-22 |
152.0653 |
9,990.5824 |
148.7400 |
146.7900 |
156.2500 |
154.0700 |
| 2024-04-21 |
150.1559 |
8,799.2159 |
151.1300 |
146.9200 |
153.2800 |
149.9400 |
| 2024-04-20 |
145.3375 |
4,077.4538 |
142.1800 |
139.8600 |
152.0000 |
150.8700 |
| 2024-04-19 |
141.2791 |
24,692.3427 |
141.9300 |
128.4800 |
147.3100 |
142.5300 |
| 2024-04-18 |
135.0036 |
11,453.3101 |
131.7600 |
127.7900 |
141.8300 |
140.2700 |
| 2024-04-17 |
132.6779 |
17,838.1939 |
135.7400 |
126.8700 |
142.5200 |
130.6900 |
| 2024-04-16 |
132.4842 |
14,863.0211 |
138.5600 |
126.4700 |
140.4700 |
133.7100 |
| 2024-04-15 |
147.1435 |
23,061.0258 |
151.1400 |
136.0700 |
155.8200 |
136.9300 |
| 2024-04-14 |
138.5038 |
51,956.5881 |
138.2700 |
130.5400 |
145.2100 |
140.9200 |
| 2024-04-13 |
132.9437 |
57,768.6739 |
152.9800 |
112.9400 |
154.7900 |
131.6400 |
| 2024-04-12 |
153.5672 |
61,021.0599 |
172.5000 |
138.4600 |
175.9800 |
152.6600 |
| 2024-04-11 |
173.6486 |
13,099.1007 |
173.5200 |
170.2000 |
176.3800 |
172.4900 |
| 2024-04-10 |
168.8449 |
12,153.9339 |
172.5300 |
162.4200 |
175.5800 |
174.3400 |
| 2024-04-09 |
174.5323 |
12,977.4863 |
180.8200 |
169.2400 |
181.0600 |
173.8000 |
| 2024-04-08 |
181.6671 |
16,321.6660 |
179.6700 |
175.4700 |
184.8300 |
180.5300 |
| 2024-04-07 |
180.3146 |
10,510.1615 |
178.8300 |
177.4800 |
182.7800 |
178.8700 |
| 2024-04-06 |
176.5810 |
9,883.3605 |
174.4700 |
173.6700 |
178.9800 |
177.6200 |
| 2024-04-05 |
175.0822 |
30,058.5874 |
184.0800 |
168.2400 |
185.1300 |
173.2300 |
| 2024-04-04 |
185.7687 |
14,759.6356 |
185.2000 |
180.3100 |
190.2200 |
182.2900 |
| 2024-04-03 |
187.6454 |
17,942.9824 |
181.6900 |
176.9000 |
191.8500 |
186.1900 |
| 2024-04-02 |
181.1114 |
12,480.4914 |
192.3100 |
176.0700 |
192.3300 |
181.4300 |
| 2024-04-01 |
195.7163 |
9,732.5700 |
202.7400 |
187.2100 |
204.4100 |
190.3900 |
| 2024-03-31 |
199.1420 |
10,112.4264 |
194.2800 |
193.8300 |
201.5800 |
198.9500 |
| 2024-03-30 |
196.0277 |
5,683.8636 |
192.1300 |
191.5500 |
200.2000 |
195.3500 |
| 2024-03-29 |
186.9106 |
9,738.5873 |
189.8300 |
183.5600 |
190.8700 |
189.7700 |
| 2024-03-28 |
186.2118 |
6,512.7964 |
186.4800 |
181.0500 |
189.5500 |
186.4000 |
| 2024-03-27 |
185.9491 |
9,864.4555 |
190.5600 |
180.2600 |
192.7900 |
184.9100 |
| 2024-03-26 |
191.4884 |
8,795.4321 |
189.0800 |
186.3700 |
196.7000 |
187.8100 |
| 2024-03-25 |
188.4974 |
9,953.4813 |
183.9200 |
181.0100 |
194.5800 |
191.0700 |
| 2024-03-24 |
175.1887 |
6,844.6585 |
172.7000 |
171.3900 |
182.5400 |
181.1800 |
| 2024-03-23 |
175.1715 |
5,946.1744 |
175.2500 |
170.5200 |
179.0200 |
175.0000 |
| 2024-03-22 |
174.0858 |
9,682.4546 |
179.4800 |
167.6800 |
181.9300 |
172.6400 |