Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
185.0338 |
21,184.1428 |
191.9100 |
175.9100 |
195.6800 |
181.1900 |
| 2024-03-20 |
172.6595 |
17,157.2804 |
169.7000 |
162.4800 |
188.9700 |
186.9600 |
| 2024-03-19 |
181.7750 |
35,476.3054 |
195.9400 |
170.9500 |
198.5900 |
182.9600 |
| 2024-03-18 |
202.4062 |
16,879.8655 |
201.8100 |
193.7800 |
209.8600 |
196.9800 |
| 2024-03-17 |
190.8306 |
14,941.4665 |
182.7300 |
178.8500 |
204.7700 |
202.0200 |
| 2024-03-16 |
188.9577 |
41,938.2402 |
184.0900 |
177.0200 |
197.8300 |
184.9800 |
| 2024-03-15 |
175.8144 |
25,009.0330 |
176.7700 |
164.7800 |
186.7900 |
180.0600 |
| 2024-03-14 |
169.0904 |
19,915.6903 |
164.0500 |
163.2800 |
174.2300 |
165.8600 |
| 2024-03-13 |
160.7359 |
81,271.6637 |
150.9400 |
148.6700 |
215.9600 |
160.2600 |
| 2024-03-12 |
150.3501 |
25,749.1453 |
148.9300 |
141.6300 |
155.1600 |
147.5400 |
| 2024-03-11 |
146.4117 |
28,524.4003 |
144.4400 |
136.7100 |
150.5900 |
147.0000 |
| 2024-03-10 |
146.3894 |
12,168.5871 |
144.3300 |
141.6700 |
148.7800 |
144.9400 |
| 2024-03-09 |
146.5499 |
12,218.7843 |
144.8200 |
143.5700 |
149.1600 |
145.6900 |
| 2024-03-08 |
147.2459 |
27,029.9518 |
143.8600 |
141.8900 |
152.6500 |
147.3800 |
| 2024-03-07 |
142.3383 |
23,792.3772 |
131.3800 |
130.5800 |
149.3700 |
145.9000 |
| 2024-03-06 |
130.0405 |
18,063.3076 |
125.3500 |
120.1300 |
134.7600 |
129.0600 |
| 2024-03-05 |
127.5421 |
68,022.8714 |
133.3500 |
106.1000 |
142.6900 |
121.8300 |
| 2024-03-04 |
131.2368 |
22,170.3157 |
130.4900 |
127.4900 |
134.8700 |
128.5500 |
| 2024-03-03 |
128.7668 |
23,117.5148 |
130.1500 |
123.7400 |
132.0700 |
130.9800 |
| 2024-03-02 |
129.1915 |
17,667.2595 |
129.5200 |
127.2800 |
131.7700 |
129.4500 |
| 2024-03-01 |
132.2705 |
36,874.3966 |
125.7100 |
125.7100 |
137.9300 |
131.6700 |
| 2024-02-29 |
127.7980 |
63,323.7267 |
119.3700 |
117.3800 |
134.5200 |
123.1400 |
| 2024-02-28 |
111.6168 |
26,822.8565 |
108.3700 |
106.9100 |
118.0000 |
117.0700 |
| 2024-02-27 |
109.8465 |
22,835.2576 |
109.8700 |
105.2800 |
112.2800 |
108.7400 |
| 2024-02-26 |
105.2015 |
79,160.2221 |
103.5000 |
100.3900 |
110.7700 |
109.9200 |
| 2024-02-25 |
102.9989 |
7,692.0226 |
104.0200 |
102.1000 |
104.4000 |
103.0700 |
| 2024-02-24 |
101.9465 |
47,073.8887 |
99.9600 |
98.4540 |
104.8100 |
104.0600 |
| 2024-02-23 |
99.6647 |
28,073.4853 |
101.7800 |
98.6900 |
103.1900 |
99.7500 |
| 2024-02-22 |
104.6759 |
7,036.6724 |
105.1000 |
102.1600 |
107.2000 |
105.0500 |
| 2024-02-21 |
104.1405 |
14,574.0838 |
108.3700 |
101.0800 |
108.4900 |
102.6700 |
| 2024-02-20 |
108.1162 |
22,282.5874 |
111.6800 |
102.9000 |
112.2400 |
106.5400 |
| 2024-02-19 |
112.7504 |
13,836.7807 |
112.3400 |
110.8100 |
115.0000 |
112.5700 |
| 2024-02-18 |
111.7213 |
7,028.2229 |
109.0200 |
107.6000 |
114.1100 |
113.0300 |
| 2024-02-17 |
108.3267 |
4,634.6708 |
110.4300 |
105.7100 |
111.1900 |
108.4700 |
| 2024-02-16 |
111.4349 |
12,404.1134 |
113.6400 |
108.0900 |
114.3100 |
109.9500 |
| 2024-02-15 |
114.6271 |
27,413.7438 |
117.0500 |
111.8900 |
118.4300 |
112.9100 |
| 2024-02-14 |
115.7333 |
28,876.0994 |
112.5800 |
110.7700 |
118.8200 |
115.4600 |
| 2024-02-13 |
112.9643 |
40,407.3247 |
111.7700 |
108.4500 |
115.2800 |
112.5600 |
| 2024-02-12 |
107.9152 |
25,040.5792 |
107.5400 |
103.5100 |
111.1000 |
110.4500 |
| 2024-02-11 |
109.0106 |
11,586.0298 |
109.0300 |
107.3500 |
110.7100 |
107.8000 |
| 2024-02-10 |
108.9845 |
13,280.8557 |
107.0200 |
106.9700 |
110.9200 |
109.1500 |
| 2024-02-09 |
105.6494 |
28,506.3161 |
102.8000 |
102.8000 |
109.2300 |
107.2700 |
| 2024-02-08 |
102.6355 |
13,407.3983 |
101.1700 |
100.5800 |
105.0700 |
102.5600 |
| 2024-02-07 |
96.0151 |
14,365.8904 |
96.9000 |
94.7200 |
98.1720 |
97.3370 |
| 2024-02-06 |
95.2008 |
15,633.3786 |
95.6600 |
93.1800 |
97.9650 |
97.5180 |
| 2024-02-05 |
96.5511 |
14,988.7796 |
95.5520 |
94.1800 |
98.7500 |
95.7100 |
| 2024-02-04 |
97.3271 |
10,547.1946 |
97.9500 |
95.6800 |
98.6100 |
96.2770 |
| 2024-02-03 |
99.2776 |
12,405.3854 |
100.5900 |
96.6900 |
101.2900 |
98.0500 |
| 2024-02-02 |
100.1536 |
27,068.9850 |
97.8400 |
97.4100 |
102.6200 |
99.6800 |
| 2024-02-01 |
95.6708 |
30,045.0126 |
96.9410 |
93.2000 |
97.7100 |
96.7300 |