Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
100.1185 |
29,217.4474 |
101.4400 |
97.4100 |
102.8000 |
99.8300 |
| 2024-01-30 |
103.8933 |
15,854.3597 |
101.6900 |
101.0200 |
106.5100 |
105.4500 |
| 2024-01-29 |
98.9403 |
14,868.6364 |
96.0110 |
95.0770 |
101.7800 |
100.5400 |
| 2024-01-28 |
96.5586 |
28,099.3076 |
94.2800 |
93.3240 |
99.4500 |
96.0300 |
| 2024-01-27 |
92.1053 |
12,570.7234 |
92.3200 |
90.7610 |
94.5360 |
94.0600 |
| 2024-01-26 |
90.9505 |
26,952.1399 |
86.8300 |
86.0100 |
93.7300 |
92.1500 |
| 2024-01-25 |
87.1521 |
14,322.0427 |
88.7360 |
85.1600 |
89.6090 |
87.8500 |
| 2024-01-24 |
86.0274 |
14,513.6887 |
84.3650 |
83.3000 |
88.5200 |
86.6200 |
| 2024-01-23 |
81.7922 |
25,469.6414 |
83.9000 |
78.9700 |
86.0160 |
83.2300 |
| 2024-01-22 |
88.1352 |
49,827.1054 |
91.1160 |
85.5990 |
91.9300 |
86.6800 |
| 2024-01-21 |
92.7311 |
23,869.5891 |
92.9100 |
91.6800 |
93.9700 |
92.4300 |
| 2024-01-20 |
92.2852 |
29,996.4343 |
93.6650 |
90.2400 |
94.2600 |
92.1800 |
| 2024-01-19 |
92.3304 |
67,599.7126 |
94.3530 |
87.0460 |
95.4600 |
94.2500 |
| 2024-01-18 |
97.8312 |
84,823.6960 |
102.1600 |
91.4900 |
103.5500 |
93.9200 |
| 2024-01-17 |
100.0154 |
79,893.9370 |
97.6700 |
96.6640 |
102.8900 |
100.6000 |
| 2024-01-16 |
96.7098 |
64,240.3943 |
94.3920 |
94.2130 |
98.7500 |
97.8840 |
| 2024-01-15 |
95.2654 |
52,985.9491 |
93.8210 |
93.0570 |
96.9790 |
96.0370 |
| 2024-01-14 |
98.1178 |
29,820.1037 |
95.8150 |
94.3730 |
102.8700 |
98.7810 |
| 2024-01-13 |
92.1986 |
27,054.6305 |
92.1600 |
89.5760 |
95.7430 |
95.0890 |
| 2024-01-12 |
97.8896 |
31,887.9260 |
99.9500 |
92.8260 |
100.5200 |
95.2480 |
| 2024-01-11 |
101.9265 |
65,646.4082 |
102.0900 |
97.6100 |
107.2600 |
100.3900 |
| 2024-01-10 |
96.1342 |
47,176.9935 |
99.3720 |
92.1780 |
100.4000 |
96.9740 |
| 2024-01-09 |
100.1645 |
71,238.9121 |
97.9740 |
95.3270 |
103.9800 |
99.8900 |
| 2024-01-08 |
92.1689 |
72,574.0873 |
89.4130 |
85.1930 |
99.9330 |
98.3380 |
| 2024-01-07 |
94.2539 |
47,114.5112 |
93.8070 |
88.1910 |
96.8300 |
88.6970 |
| 2024-01-06 |
94.8463 |
53,965.6997 |
99.9600 |
91.6030 |
100.3300 |
92.6200 |
| 2024-01-05 |
100.0321 |
65,922.2530 |
105.0300 |
95.3910 |
105.5900 |
100.0500 |
| 2024-01-04 |
101.4027 |
63,633.3253 |
98.5920 |
96.6570 |
108.1500 |
104.7400 |
| 2024-01-03 |
99.4101 |
127,419.2776 |
106.8400 |
83.8570 |
109.9700 |
99.8700 |
| 2024-01-02 |
112.1929 |
66,908.1904 |
109.9400 |
106.8200 |
117.0600 |
107.9100 |
| 2024-01-01 |
105.2296 |
25,568.5743 |
102.0800 |
101.5600 |
109.5100 |
108.4400 |
| 2023-12-31 |
103.0950 |
19,388.4109 |
102.1900 |
99.6770 |
105.3000 |
102.5500 |
| 2023-12-30 |
103.7548 |
28,123.7778 |
106.4200 |
100.9000 |
107.6000 |
104.1200 |
| 2023-12-29 |
105.7534 |
59,991.2307 |
101.9200 |
99.6320 |
110.0000 |
105.0000 |
| 2023-12-28 |
102.7526 |
48,919.1898 |
106.6700 |
97.3160 |
109.7000 |
100.0400 |
| 2023-12-27 |
110.0518 |
43,383.1662 |
112.7700 |
104.9800 |
115.4800 |
107.0000 |
| 2023-12-26 |
113.0869 |
42,681.9014 |
120.9900 |
102.2000 |
121.4000 |
107.7500 |
| 2023-12-25 |
116.1460 |
33,264.5980 |
112.8400 |
108.1400 |
126.7400 |
118.4400 |
| 2023-12-24 |
113.3155 |
54,209.4148 |
108.3400 |
107.5700 |
118.0200 |
115.2600 |
| 2023-12-23 |
96.1579 |
28,002.3080 |
98.2310 |
92.8570 |
98.4750 |
98.1970 |
| 2023-12-22 |
95.6914 |
52,252.6205 |
93.9190 |
90.7480 |
99.4490 |
97.7580 |
| 2023-12-21 |
88.1468 |
59,914.7309 |
82.4100 |
81.1370 |
95.6730 |
91.7850 |
| 2023-12-20 |
78.9879 |
36,789.9981 |
73.4960 |
73.2180 |
84.0000 |
83.1800 |
| 2023-12-19 |
74.9088 |
13,952.0334 |
74.2830 |
71.8930 |
76.3600 |
72.7620 |
| 2023-12-18 |
69.8058 |
44,161.5411 |
70.8620 |
67.0210 |
75.4500 |
74.9620 |
| 2023-12-17 |
72.8899 |
31,896.6720 |
73.7790 |
71.5000 |
75.0710 |
73.9090 |
| 2023-12-16 |
74.5114 |
25,381.0911 |
73.0450 |
71.2890 |
77.2570 |
74.0970 |
| 2023-12-15 |
76.3002 |
78,119.7241 |
75.7950 |
73.8510 |
79.5170 |
76.2920 |
| 2023-12-14 |
72.8566 |
87,755.9075 |
70.8060 |
68.3580 |
76.2280 |
75.8210 |
| 2023-12-13 |
66.6094 |
45,489.1933 |
68.6370 |
63.7650 |
71.6620 |
71.5260 |