Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
21.1695 |
1,120.8263 |
21.2530 |
21.0560 |
21.3250 |
21.0560 |
| 2023-06-02 |
21.0736 |
8,859.1919 |
20.4920 |
20.3200 |
21.3900 |
21.2880 |
| 2023-06-01 |
20.7011 |
14,390.4651 |
20.8470 |
20.4320 |
20.9830 |
20.5610 |
| 2023-05-31 |
20.7429 |
12,052.9502 |
21.2560 |
20.3950 |
21.3420 |
20.6750 |
| 2023-05-30 |
21.0799 |
23,210.8382 |
20.5790 |
20.4960 |
21.4120 |
21.1610 |
| 2023-05-29 |
20.6479 |
14,450.5508 |
20.8250 |
20.2860 |
20.9790 |
20.6130 |
| 2023-05-28 |
20.6433 |
19,961.2994 |
20.4470 |
20.3110 |
21.1980 |
20.8330 |
| 2023-05-27 |
19.6239 |
16,672.8955 |
19.3700 |
19.3450 |
20.0010 |
19.9900 |
| 2023-05-26 |
19.3189 |
8,769.8850 |
19.2320 |
19.0960 |
19.5570 |
19.4590 |
| 2023-05-25 |
19.3069 |
27,937.5881 |
19.2260 |
18.7740 |
19.5910 |
19.2570 |
| 2023-05-24 |
19.2500 |
22,485.7396 |
20.0400 |
18.6900 |
20.0700 |
19.2270 |
| 2023-05-23 |
19.9014 |
11,644.3968 |
19.5180 |
19.4270 |
20.1730 |
20.0910 |
| 2023-05-22 |
19.7022 |
11,269.8310 |
19.6200 |
19.3040 |
20.0310 |
19.6180 |
| 2023-05-21 |
20.0913 |
7,842.7355 |
20.2720 |
19.8390 |
20.4080 |
20.0270 |
| 2023-05-20 |
20.2360 |
4,163.5721 |
20.3540 |
20.1130 |
20.3560 |
20.2370 |
| 2023-05-19 |
20.4257 |
7,156.1844 |
20.3310 |
20.2420 |
20.5890 |
20.3650 |
| 2023-05-18 |
20.6233 |
10,641.8759 |
21.0700 |
20.0930 |
21.0970 |
20.3530 |
| 2023-05-17 |
20.7827 |
10,045.8975 |
20.6730 |
20.4430 |
21.1480 |
20.9920 |
| 2023-05-16 |
20.6669 |
22,716.6753 |
20.9860 |
20.4580 |
21.1420 |
20.6630 |
| 2023-05-15 |
21.3784 |
20,587.4960 |
20.9450 |
20.6110 |
21.5330 |
21.1230 |
| 2023-05-14 |
21.0027 |
11,022.0359 |
20.8510 |
20.6420 |
21.2750 |
20.9380 |
| 2023-05-13 |
21.0862 |
6,279.2842 |
20.9260 |
20.7930 |
21.2840 |
20.8950 |
| 2023-05-12 |
20.2265 |
9,273.6531 |
20.1720 |
19.8190 |
20.7940 |
20.7430 |
| 2023-05-11 |
20.0627 |
14,688.4956 |
20.9240 |
19.7450 |
20.9320 |
20.2080 |
| 2023-05-10 |
20.8145 |
22,912.8828 |
20.6590 |
19.9000 |
21.3010 |
21.1680 |
| 2023-05-09 |
20.6495 |
13,296.4435 |
20.5820 |
20.4210 |
20.9820 |
20.5700 |
| 2023-05-08 |
20.4663 |
34,938.5921 |
21.6560 |
19.9600 |
21.8060 |
20.6740 |
| 2023-05-07 |
22.4336 |
8,194.1869 |
21.9190 |
21.7210 |
22.7610 |
22.4570 |
| 2023-05-06 |
22.4839 |
21,028.6462 |
22.8360 |
21.5800 |
23.2460 |
21.9240 |
| 2023-05-05 |
22.2380 |
27,184.7408 |
21.7390 |
21.6150 |
23.0800 |
22.8910 |
| 2023-05-04 |
22.0987 |
15,808.4261 |
22.2620 |
21.6390 |
22.4650 |
21.7410 |
| 2023-05-03 |
21.6831 |
21,836.2679 |
22.2630 |
21.2290 |
22.2680 |
22.2070 |
| 2023-05-02 |
22.0056 |
13,972.0500 |
21.9600 |
21.7610 |
22.3780 |
22.2170 |
| 2023-05-01 |
22.1039 |
23,016.5457 |
22.7300 |
21.5730 |
22.8920 |
21.8720 |
| 2023-04-30 |
23.4045 |
21,070.7693 |
23.1960 |
22.9440 |
23.9960 |
23.0870 |
| 2023-04-29 |
23.3716 |
25,026.2234 |
23.3560 |
22.9200 |
23.8770 |
23.1110 |
| 2023-04-28 |
22.8297 |
24,156.6927 |
22.3720 |
22.1850 |
23.4620 |
23.4310 |
| 2023-04-27 |
21.8285 |
31,562.8663 |
21.2860 |
21.1870 |
22.5180 |
22.2680 |
| 2023-04-26 |
21.5954 |
37,711.1852 |
21.9220 |
20.4100 |
22.9780 |
21.2810 |
| 2023-04-25 |
21.0220 |
14,634.8438 |
21.3980 |
20.7480 |
21.4700 |
21.4100 |
| 2023-04-24 |
21.4684 |
11,669.1516 |
21.4410 |
21.0230 |
22.0090 |
21.3500 |
| 2023-04-23 |
21.6326 |
7,034.6885 |
21.8010 |
20.9430 |
22.2440 |
21.4580 |
| 2023-04-22 |
21.3700 |
14,937.2182 |
21.2730 |
21.0790 |
21.9420 |
21.9420 |
| 2023-04-21 |
21.8334 |
22,446.9068 |
22.1880 |
20.9670 |
22.4000 |
21.2410 |
| 2023-04-20 |
22.5230 |
23,776.6656 |
22.6150 |
21.6110 |
23.1610 |
22.0060 |
| 2023-04-19 |
23.1474 |
57,489.0656 |
24.7600 |
21.9310 |
24.9760 |
22.7190 |
| 2023-04-18 |
24.5329 |
15,128.7226 |
24.5600 |
24.0410 |
25.4480 |
24.7860 |
| 2023-04-17 |
25.1953 |
20,866.4210 |
25.4060 |
24.3570 |
26.0240 |
24.4860 |
| 2023-04-16 |
24.7963 |
24,349.7956 |
24.0320 |
23.8410 |
25.5340 |
25.4930 |
| 2023-04-15 |
24.2659 |
6,934.6370 |
24.7350 |
23.8150 |
24.7950 |
23.9940 |