Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
97.3238 USD |
50,690.9843 SOL |
101.8800 USD |
92.3710 USD |
102.8200 USD |
93.5800 USD |
| 2022-02-16 |
101.5125 USD |
51,293.4926 SOL |
105.6600 USD |
98.3620 USD |
105.7100 USD |
103.0000 USD |
| 2022-02-15 |
101.7592 USD |
69,234.6849 SOL |
96.6100 USD |
96.5340 USD |
103.7900 USD |
103.0700 USD |
| 2022-02-14 |
94.8760 USD |
43,714.9736 SOL |
92.9690 USD |
90.8340 USD |
97.9220 USD |
95.7200 USD |
| 2022-02-13 |
93.9005 USD |
39,351.9406 SOL |
95.9700 USD |
91.4450 USD |
97.4320 USD |
93.9270 USD |
| 2022-02-12 |
96.3283 USD |
58,446.1579 SOL |
96.5880 USD |
92.8220 USD |
99.8400 USD |
95.7400 USD |
| 2022-02-11 |
102.5691 USD |
57,096.7598 SOL |
106.2700 USD |
95.2380 USD |
108.2000 USD |
96.0500 USD |
| 2022-02-10 |
111.1553 USD |
73,840.4261 SOL |
114.1400 USD |
105.7400 USD |
115.0100 USD |
107.0400 USD |
| 2022-02-09 |
113.6421 USD |
42,295.6479 SOL |
113.7400 USD |
109.5000 USD |
117.2000 USD |
115.3200 USD |
| 2022-02-08 |
114.4485 USD |
70,927.4831 SOL |
117.6500 USD |
109.7300 USD |
120.3600 USD |
114.8000 USD |
| 2022-02-07 |
118.4188 USD |
97,533.3312 SOL |
115.5900 USD |
112.8900 USD |
122.0300 USD |
117.6800 USD |
| 2022-02-06 |
113.5721 USD |
50,289.6131 SOL |
114.1400 USD |
111.5500 USD |
116.1900 USD |
113.0100 USD |
| 2022-02-05 |
114.1832 USD |
98,064.8608 SOL |
112.7000 USD |
110.3800 USD |
118.6300 USD |
114.5600 USD |
| 2022-02-04 |
106.3395 USD |
168,956.6904 SOL |
101.8800 USD |
100.4200 USD |
111.4700 USD |
110.0800 USD |
| 2022-02-03 |
97.9212 USD |
133,447.6898 SOL |
101.9300 USD |
94.1510 USD |
103.1500 USD |
100.2300 USD |
| 2022-02-02 |
106.6060 USD |
189,843.3595 SOL |
110.1400 USD |
99.0510 USD |
112.4000 USD |
100.1400 USD |
| 2022-02-01 |
107.8888 USD |
229,092.3440 SOL |
99.5790 USD |
99.1330 USD |
113.5800 USD |
112.1200 USD |
| 2022-01-31 |
94.5897 USD |
111,640.8392 SOL |
93.3320 USD |
89.3110 USD |
100.0500 USD |
100.0500 USD |
| 2022-01-30 |
93.2750 USD |
54,901.1715 SOL |
96.1980 USD |
91.4720 USD |
97.6660 USD |
93.2700 USD |
| 2022-01-29 |
96.2140 USD |
113,536.2886 SOL |
91.4150 USD |
90.6300 USD |
98.8720 USD |
95.8300 USD |
| 2022-01-28 |
91.3094 USD |
143,962.8717 SOL |
89.6380 USD |
87.3010 USD |
93.6450 USD |
90.6730 USD |
| 2022-01-27 |
89.9848 USD |
177,446.6517 SOL |
92.1660 USD |
85.7990 USD |
94.7190 USD |
88.8950 USD |
| 2022-01-26 |
97.5553 USD |
219,094.5016 SOL |
94.7500 USD |
89.3530 USD |
104.3800 USD |
90.2590 USD |
| 2022-01-25 |
93.7952 USD |
140,542.0326 SOL |
92.0560 USD |
87.5730 USD |
99.9500 USD |
92.9100 USD |
| 2022-01-24 |
92.1015 USD |
424,888.5083 SOL |
99.9370 USD |
80.8680 USD |
99.9370 USD |
92.2470 USD |
| 2022-01-23 |
98.9471 USD |
167,029.4865 SOL |
94.6500 USD |
93.3240 USD |
104.7700 USD |
99.1380 USD |
| 2022-01-22 |
98.3783 USD |
402,633.4280 SOL |
112.3800 USD |
87.8910 USD |
114.1200 USD |
94.4400 USD |
| 2022-01-21 |
120.2312 USD |
266,758.8118 SOL |
127.5100 USD |
106.3100 USD |
128.7900 USD |
112.5000 USD |
| 2022-01-20 |
128.9950 USD |
57,743.7128 SOL |
135.5100 USD |
126.1200 USD |
144.0000 USD |
126.8200 USD |
| 2022-01-19 |
137.1562 USD |
39,543.9324 SOL |
141.3700 USD |
132.8200 USD |
142.7300 USD |
136.8300 USD |
| 2022-01-18 |
137.8911 USD |
34,674.5326 SOL |
140.0000 USD |
134.3900 USD |
141.8700 USD |
141.3400 USD |
| 2022-01-17 |
142.0406 USD |
34,848.1380 SOL |
148.1900 USD |
137.1400 USD |
148.2700 USD |
140.1300 USD |
| 2022-01-16 |
147.8200 USD |
42,534.2935 SOL |
147.7000 USD |
146.1600 USD |
151.9900 USD |
147.8900 USD |
| 2022-01-15 |
147.4609 USD |
32,981.6255 SOL |
146.3700 USD |
144.0400 USD |
149.5700 USD |
148.1600 USD |
| 2022-01-14 |
146.1518 USD |
44,992.4868 SOL |
146.1500 USD |
142.0800 USD |
150.6100 USD |
146.1000 USD |
| 2022-01-13 |
146.5250 USD |
75,575.9096 SOL |
151.4900 USD |
145.6600 USD |
157.7900 USD |
146.9200 USD |
| 2022-01-12 |
147.3424 USD |
86,216.1005 SOL |
140.2000 USD |
138.2500 USD |
153.3000 USD |
152.1400 USD |
| 2022-01-11 |
138.7808 USD |
36,084.1844 SOL |
135.8900 USD |
133.6300 USD |
143.4600 USD |
140.5900 USD |
| 2022-01-10 |
135.5944 USD |
75,110.9668 SOL |
140.8000 USD |
130.0100 USD |
143.8400 USD |
134.5800 USD |
| 2022-01-09 |
141.9176 USD |
99,735.2204 SOL |
142.1400 USD |
137.9300 USD |
145.7000 USD |
142.5000 USD |
| 2022-01-08 |
143.4750 USD |
184,723.4307 SOL |
136.4100 USD |
133.0600 USD |
148.0000 USD |
142.4000 USD |
| 2022-01-07 |
140.0813 USD |
201,434.7731 SOL |
150.2700 USD |
133.0500 USD |
150.7200 USD |
138.1300 USD |
| 2022-01-06 |
150.2498 USD |
109,009.7765 SOL |
154.4800 USD |
146.2300 USD |
154.7100 USD |
151.0000 USD |
| 2022-01-05 |
153.8050 USD |
96,459.7226 SOL |
168.0200 USD |
145.0100 USD |
171.2900 USD |
151.3800 USD |
| 2022-01-04 |
169.9012 USD |
37,296.8975 SOL |
170.1600 USD |
166.4400 USD |
173.8800 USD |
168.9100 USD |
| 2022-01-03 |
170.6200 USD |
31,062.0958 SOL |
176.3700 USD |
166.7100 USD |
176.3700 USD |
170.2900 USD |
| 2022-01-02 |
176.5912 USD |
24,014.4117 SOL |
179.1900 USD |
174.4200 USD |
179.4900 USD |
176.4500 USD |
| 2022-01-01 |
173.9429 USD |
21,976.1882 SOL |
170.0300 USD |
170.0300 USD |
179.1400 USD |
176.7700 USD |
| 2021-12-31 |
172.3604 USD |
44,205.0901 SOL |
172.5500 USD |
167.6100 USD |
177.6900 USD |
171.1000 USD |
| 2021-12-30 |
172.6314 USD |
40,002.2760 SOL |
170.5400 USD |
168.2400 USD |
175.7400 USD |
173.2800 USD |