Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-09 |
87.5577 USD |
53,554.5760 SOL |
82.2280 USD |
82.0060 USD |
89.8960 USD |
87.6510 USD |
| 2022-03-08 |
83.2773 USD |
50,574.2799 SOL |
81.8450 USD |
81.3310 USD |
85.0400 USD |
82.2030 USD |
| 2022-03-07 |
82.9065 USD |
67,282.0296 SOL |
84.6560 USD |
80.0000 USD |
86.7160 USD |
81.9250 USD |
| 2022-03-06 |
86.9248 USD |
23,073.9283 SOL |
89.5500 USD |
84.9560 USD |
89.9940 USD |
85.1610 USD |
| 2022-03-05 |
89.1116 USD |
25,757.7494 SOL |
88.3600 USD |
85.9960 USD |
91.2300 USD |
89.7380 USD |
| 2022-03-04 |
89.0110 USD |
78,058.2281 SOL |
95.6500 USD |
87.9070 USD |
95.9780 USD |
88.7080 USD |
| 2022-03-03 |
95.5750 USD |
49,745.2512 SOL |
100.7700 USD |
94.1860 USD |
101.8000 USD |
95.6140 USD |
| 2022-03-02 |
102.7620 USD |
96,617.0862 SOL |
98.6910 USD |
96.8220 USD |
106.4200 USD |
101.4200 USD |
| 2022-03-01 |
98.3488 USD |
71,063.6134 SOL |
99.7750 USD |
94.3000 USD |
102.1000 USD |
98.0400 USD |
| 2022-02-28 |
97.6420 USD |
87,824.5143 SOL |
85.6030 USD |
84.2410 USD |
99.7690 USD |
97.5380 USD |
| 2022-02-27 |
85.3210 USD |
59,533.2911 SOL |
90.3600 USD |
84.1420 USD |
92.2730 USD |
84.9750 USD |
| 2022-02-26 |
90.0050 USD |
47,298.0977 SOL |
92.8860 USD |
89.2890 USD |
95.2450 USD |
90.2210 USD |
| 2022-02-25 |
92.8845 USD |
84,709.7917 SOL |
89.7450 USD |
86.9860 USD |
95.1340 USD |
92.7420 USD |
| 2022-02-24 |
89.0920 USD |
201,731.7363 SOL |
84.6500 USD |
75.6210 USD |
93.7340 USD |
89.1760 USD |
| 2022-02-23 |
86.0610 USD |
94,323.1954 SOL |
86.5000 USD |
85.2220 USD |
93.5070 USD |
86.5850 USD |
| 2022-02-22 |
86.9190 USD |
67,917.4063 SOL |
83.1190 USD |
81.1600 USD |
87.5180 USD |
87.0290 USD |
| 2022-02-21 |
85.5240 USD |
100,686.7571 SOL |
90.7700 USD |
84.3460 USD |
96.2150 USD |
85.8240 USD |
| 2022-02-20 |
89.5575 USD |
57,878.4765 SOL |
91.3940 USD |
85.5730 USD |
93.4790 USD |
91.7120 USD |
| 2022-02-19 |
90.8465 USD |
27,610.4969 SOL |
89.9110 USD |
88.7180 USD |
92.8010 USD |
90.1700 USD |
| 2022-02-18 |
93.0892 USD |
47,155.3266 SOL |
93.6210 USD |
89.4500 USD |
96.4210 USD |
89.6410 USD |
| 2022-02-17 |
97.3238 USD |
50,690.9843 SOL |
101.8800 USD |
92.3710 USD |
102.8200 USD |
93.5800 USD |