Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-29 |
175.4649 USD |
73,963.5392 SOL |
177.2900 USD |
170.8300 USD |
180.6400 USD |
174.1900 USD |
| 2021-12-28 |
187.2387 USD |
182,762.0445 SOL |
195.5500 USD |
176.2700 USD |
195.7600 USD |
179.5600 USD |
| 2021-12-27 |
196.4700 USD |
79,556.0185 SOL |
198.2400 USD |
194.7600 USD |
204.7500 USD |
197.5300 USD |
| 2021-12-26 |
196.6505 USD |
74,401.2506 SOL |
193.1300 USD |
190.3200 USD |
200.5200 USD |
198.2300 USD |
| 2021-12-25 |
192.4807 USD |
77,775.8735 SOL |
190.4900 USD |
189.3400 USD |
195.3000 USD |
192.1900 USD |
| 2021-12-24 |
191.5805 USD |
153,713.8159 SOL |
190.2400 USD |
184.1500 USD |
197.6200 USD |
192.0200 USD |
| 2021-12-23 |
185.3230 USD |
64,878.8547 SOL |
178.3800 USD |
175.8400 USD |
193.5500 USD |
190.3500 USD |
| 2021-12-22 |
178.1500 USD |
55,566.9990 SOL |
179.7500 USD |
177.1500 USD |
187.5700 USD |
178.7000 USD |
| 2021-12-21 |
178.0417 USD |
50,591.9051 SOL |
174.0800 USD |
170.3200 USD |
182.6500 USD |
180.9400 USD |
| 2021-12-20 |
174.2298 USD |
49,608.0154 SOL |
180.0400 USD |
168.5600 USD |
181.3100 USD |
173.7900 USD |
| 2021-12-19 |
183.6357 USD |
34,157.0565 SOL |
182.9800 USD |
178.3200 USD |
189.7000 USD |
181.6200 USD |
| 2021-12-18 |
183.3550 USD |
70,649.2723 SOL |
175.9900 USD |
171.0800 USD |
184.3000 USD |
183.3200 USD |
| 2021-12-17 |
175.6350 USD |
107,722.4243 SOL |
176.9500 USD |
168.4000 USD |
182.4900 USD |
175.6300 USD |