Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
98.8911 USD |
14,118.7248 SOL |
98.3590 USD |
96.4930 USD |
100.5700 USD |
97.8910 USD |
| 2022-04-27 |
98.5329 USD |
16,813.8017 SOL |
95.7160 USD |
94.9310 USD |
100.8300 USD |
98.6110 USD |
| 2022-04-26 |
98.8710 USD |
17,704.0651 SOL |
101.1500 USD |
95.5650 USD |
102.0700 USD |
97.1110 USD |
| 2022-04-25 |
97.2958 USD |
31,406.6577 SOL |
99.4920 USD |
94.4180 USD |
101.0400 USD |
100.9500 USD |
| 2022-04-24 |
99.5775 USD |
10,481.5318 SOL |
100.6900 USD |
98.5770 USD |
102.2300 USD |
99.5560 USD |
| 2022-04-23 |
100.6909 USD |
16,857.1281 SOL |
100.5700 USD |
98.0830 USD |
102.9800 USD |
102.2500 USD |
| 2022-04-22 |
101.2668 USD |
18,166.5834 SOL |
101.8600 USD |
99.3800 USD |
103.5700 USD |
100.4600 USD |
| 2022-04-21 |
106.3051 USD |
35,237.4296 SOL |
105.5700 USD |
100.0000 USD |
109.9700 USD |
101.7500 USD |
| 2022-04-20 |
105.3800 USD |
34,245.5842 SOL |
108.6000 USD |
104.3500 USD |
110.9400 USD |
105.6000 USD |
| 2022-04-19 |
105.5638 USD |
25,587.0640 SOL |
102.4300 USD |
101.0800 USD |
108.7800 USD |
108.3800 USD |
| 2022-04-18 |
98.6589 USD |
35,437.8207 SOL |
100.1700 USD |
94.7100 USD |
102.6200 USD |
102.4200 USD |
| 2022-04-17 |
102.9597 USD |
22,200.8511 SOL |
102.1500 USD |
100.7800 USD |
105.5100 USD |
100.7800 USD |
| 2022-04-16 |
102.4350 USD |
12,502.9622 SOL |
101.4500 USD |
100.8000 USD |
103.5400 USD |
102.1600 USD |
| 2022-04-15 |
101.4635 USD |
20,679.4125 SOL |
100.7500 USD |
99.5510 USD |
102.9200 USD |
101.0500 USD |
| 2022-04-14 |
100.5100 USD |
29,977.1271 SOL |
104.7100 USD |
98.8620 USD |
107.6800 USD |
100.5400 USD |
| 2022-04-13 |
103.8228 USD |
29,377.5125 SOL |
103.3400 USD |
100.1700 USD |
106.0500 USD |
105.0900 USD |
| 2022-04-12 |
101.5000 USD |
54,137.8956 SOL |
99.7100 USD |
98.4860 USD |
109.3100 USD |
102.4600 USD |
| 2022-04-11 |
104.5554 USD |
58,117.4603 SOL |
111.1200 USD |
98.1650 USD |
111.9500 USD |
99.8410 USD |
| 2022-04-10 |
112.5856 USD |
28,108.7644 SOL |
113.1600 USD |
109.8900 USD |
116.1700 USD |
112.5100 USD |
| 2022-04-09 |
112.7900 USD |
17,319.0500 SOL |
109.9300 USD |
108.4400 USD |
113.5200 USD |
113.0200 USD |
| 2022-04-08 |
116.4030 USD |
45,125.2153 SOL |
118.4800 USD |
108.1700 USD |
122.3600 USD |
108.8300 USD |
| 2022-04-07 |
115.5971 USD |
44,992.5035 SOL |
112.9400 USD |
111.0100 USD |
118.9600 USD |
118.2600 USD |
| 2022-04-06 |
113.0800 USD |
106,542.1115 SOL |
126.8500 USD |
112.2400 USD |
127.4000 USD |
112.5900 USD |
| 2022-04-05 |
132.1555 USD |
35,234.6568 SOL |
132.1800 USD |
128.7600 USD |
136.6800 USD |
130.0000 USD |
| 2022-04-04 |
131.7496 USD |
59,138.9016 SOL |
136.8600 USD |
126.0000 USD |
138.3100 USD |
132.4800 USD |
| 2022-04-03 |
136.7147 USD |
88,851.5193 SOL |
132.5600 USD |
130.7200 USD |
141.0700 USD |
136.1300 USD |
| 2022-04-02 |
137.5898 USD |
46,360.9764 SOL |
134.6100 USD |
133.0900 USD |
143.5000 USD |
136.1500 USD |
| 2022-04-01 |
136.4900 USD |
142,570.8208 SOL |
122.8500 USD |
117.6900 USD |
139.4100 USD |
136.8300 USD |
| 2022-03-31 |
124.5300 USD |
90,737.5415 SOL |
120.8000 USD |
119.9100 USD |
129.4900 USD |
124.9900 USD |
| 2022-03-30 |
120.4500 USD |
89,999.1157 SOL |
111.5200 USD |
107.1300 USD |
125.5600 USD |
119.6800 USD |
| 2022-03-29 |
112.0317 USD |
76,035.6123 SOL |
105.7800 USD |
105.5700 USD |
115.6500 USD |
110.3100 USD |
| 2022-03-28 |
109.7050 USD |
54,006.1397 SOL |
107.0300 USD |
105.1900 USD |
113.8200 USD |
109.9000 USD |
| 2022-03-27 |
105.3550 USD |
29,722.5496 SOL |
101.8100 USD |
98.7790 USD |
105.8600 USD |
105.5600 USD |
| 2022-03-26 |
101.4322 USD |
26,739.1700 SOL |
98.6100 USD |
97.7180 USD |
103.4500 USD |
102.1600 USD |
| 2022-03-25 |
102.2262 USD |
40,260.0109 SOL |
102.3300 USD |
97.1590 USD |
104.8200 USD |
98.2070 USD |
| 2022-03-24 |
98.9671 USD |
53,517.4975 SOL |
94.9000 USD |
93.4410 USD |
103.7400 USD |
102.3000 USD |
| 2022-03-23 |
93.5135 USD |
31,826.6347 SOL |
90.3650 USD |
89.2200 USD |
96.2600 USD |
95.1580 USD |
| 2022-03-22 |
91.8192 USD |
49,926.2986 SOL |
88.6520 USD |
88.0230 USD |
93.9160 USD |
91.1720 USD |
| 2022-03-21 |
88.8830 USD |
18,524.8203 SOL |
88.6580 USD |
86.7670 USD |
91.2480 USD |
88.6540 USD |
| 2022-03-20 |
89.8717 USD |
18,072.7136 SOL |
92.4130 USD |
87.9030 USD |
92.4910 USD |
88.8570 USD |
| 2022-03-19 |
92.3745 USD |
21,195.1846 SOL |
89.7910 USD |
89.3020 USD |
94.5580 USD |
92.3330 USD |
| 2022-03-18 |
87.7039 USD |
35,878.9990 SOL |
87.8470 USD |
84.5000 USD |
92.2570 USD |
89.2160 USD |
| 2022-03-17 |
89.0880 USD |
34,218.4300 SOL |
87.8690 USD |
86.6410 USD |
91.0210 USD |
88.0890 USD |
| 2022-03-16 |
85.9045 USD |
41,376.0226 SOL |
82.9000 USD |
81.6150 USD |
86.9910 USD |
85.9530 USD |
| 2022-03-15 |
82.6077 USD |
30,055.0749 SOL |
81.3180 USD |
78.7720 USD |
85.9700 USD |
83.5990 USD |
| 2022-03-14 |
80.2540 USD |
19,842.8605 SOL |
78.6600 USD |
77.9740 USD |
82.2690 USD |
80.3820 USD |
| 2022-03-13 |
80.7201 USD |
20,706.1380 SOL |
81.2900 USD |
77.7040 USD |
83.3090 USD |
78.9640 USD |
| 2022-03-12 |
81.8018 USD |
11,304.1059 SOL |
80.7300 USD |
80.6150 USD |
82.7000 USD |
81.8950 USD |
| 2022-03-11 |
81.8191 USD |
43,573.9231 SOL |
82.9200 USD |
80.0540 USD |
84.2810 USD |
80.9190 USD |
| 2022-03-10 |
83.5400 USD |
52,715.8065 SOL |
88.0710 USD |
80.8090 USD |
88.6200 USD |
83.4080 USD |