Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-18 |
170.4554 |
11,518.0903 |
165.9900 |
164.6800 |
176.7100 |
168.2800 |
2025-05-17 |
167.0182 |
8,975.7695 |
167.4800 |
164.1900 |
169.8900 |
164.8500 |
2025-05-16 |
172.1918 |
23,538.2815 |
168.9500 |
168.9400 |
174.1400 |
169.9100 |
2025-05-15 |
172.1094 |
11,540.2415 |
177.4900 |
169.4400 |
178.1300 |
169.4400 |
2025-05-14 |
179.1450 |
20,146.2917 |
183.5500 |
173.6200 |
184.7300 |
176.8400 |
2025-05-13 |
173.3021 |
27,235.7050 |
173.9900 |
166.4400 |
178.9600 |
178.3000 |
2025-05-12 |
175.9926 |
47,980.9276 |
173.3500 |
168.5700 |
181.2000 |
174.1000 |
2025-05-11 |
174.8945 |
29,123.0305 |
177.9800 |
169.5000 |
180.2800 |
173.3100 |
2025-05-10 |
172.0627 |
21,741.7281 |
172.9500 |
168.8500 |
175.1500 |
174.8700 |
2025-05-09 |
169.4840 |
52,665.2068 |
164.4600 |
161.2200 |
176.0200 |
172.2400 |
2025-05-08 |
155.8826 |
25,321.1970 |
147.4200 |
147.1700 |
162.8900 |
160.2300 |
2025-05-07 |
146.9082 |
9,969.2173 |
146.9800 |
145.2900 |
149.5400 |
145.3700 |
2025-05-06 |
142.9502 |
8,683.8438 |
146.7500 |
141.5300 |
146.7500 |
143.6900 |
2025-05-05 |
144.7388 |
8,334.7467 |
144.0200 |
142.5400 |
147.6300 |
147.4300 |
2025-05-04 |
146.2337 |
5,644.0307 |
146.5300 |
144.8100 |
147.7700 |
146.8100 |
2025-05-03 |
147.9976 |
5,093.7662 |
148.1800 |
145.8600 |
149.0100 |
147.5900 |
2025-05-02 |
150.1743 |
16,649.9185 |
151.1000 |
147.4700 |
151.8300 |
148.3800 |
2025-05-01 |
151.2925 |
15,403.8878 |
147.8200 |
147.6200 |
153.6500 |
150.7700 |
2025-04-30 |
144.5351 |
25,280.3125 |
146.2100 |
140.4400 |
148.6300 |
145.3600 |
2025-04-29 |
147.7141 |
10,130.9325 |
147.6900 |
145.5300 |
149.7000 |
149.0000 |
2025-04-28 |
150.2923 |
46,434.0204 |
147.9000 |
144.7800 |
153.2700 |
148.1900 |
2025-04-27 |
147.9065 |
9,283.2958 |
149.2600 |
145.5900 |
150.3000 |
148.4200 |
2025-04-26 |
150.3883 |
6,019.1527 |
151.0200 |
147.8800 |
153.2100 |
149.2900 |
2025-04-25 |
154.2747 |
42,883.4373 |
152.6100 |
150.6000 |
156.9900 |
151.5600 |
2025-04-24 |
147.9621 |
24,217.4897 |
151.1500 |
145.3100 |
151.6100 |
150.2900 |
2025-04-23 |
151.3554 |
61,148.1705 |
148.8500 |
147.1600 |
154.1400 |
150.9200 |
2025-04-22 |
143.3954 |
74,347.7796 |
136.5500 |
134.6800 |
148.7900 |
147.0300 |
2025-04-21 |
138.4179 |
48,610.0227 |
137.7500 |
133.8700 |
143.1200 |
136.8600 |
2025-04-20 |
139.1134 |
28,970.9164 |
139.6100 |
135.6500 |
141.8400 |
136.1600 |
2025-04-19 |
140.0146 |
26,557.9109 |
134.1200 |
132.7700 |
187.3900 |
138.6100 |
2025-04-18 |
134.1191 |
15,279.6123 |
134.8400 |
132.4600 |
135.9700 |
134.1000 |
2025-04-17 |
133.3614 |
40,807.2767 |
131.4000 |
129.4900 |
136.2000 |
134.2200 |
2025-04-16 |
127.3854 |
61,461.5711 |
126.0900 |
123.5100 |
130.9300 |
130.5500 |
2025-04-15 |
130.2638 |
33,786.8572 |
129.3600 |
126.7300 |
134.4600 |
127.0300 |
2025-04-14 |
131.9968 |
79,860.2463 |
128.4100 |
128.0100 |
136.1000 |
129.7000 |
2025-04-13 |
130.8251 |
38,775.5210 |
132.2600 |
126.8300 |
133.9700 |
127.9200 |
2025-04-12 |
126.5321 |
72,194.8546 |
121.4100 |
119.4400 |
134.0800 |
131.7500 |
2025-04-11 |
117.9197 |
106,012.8182 |
112.7800 |
112.1800 |
121.4900 |
118.9200 |
2025-04-10 |
113.4777 |
137,284.2166 |
119.0600 |
108.3900 |
119.2700 |
110.4800 |
2025-04-09 |
105.3530 |
254,474.9783 |
105.3700 |
101.3000 |
109.3300 |
108.4200 |
2025-04-08 |
107.7867 |
217,280.6680 |
106.9300 |
102.9800 |
112.5600 |
105.4900 |
2025-04-07 |
103.3727 |
525,823.6064 |
105.8800 |
95.3900 |
112.9500 |
106.1700 |
2025-04-06 |
111.3728 |
159,258.4202 |
120.3700 |
106.2700 |
121.0900 |
107.4800 |
2025-04-05 |
120.1441 |
51,447.9764 |
122.7700 |
117.1900 |
122.8100 |
119.1600 |
2025-04-04 |
118.1819 |
229,018.0013 |
117.0400 |
113.2900 |
123.9100 |
122.1200 |
2025-04-03 |
116.9365 |
160,086.9128 |
117.3400 |
112.2100 |
120.8600 |
116.5000 |
2025-04-02 |
128.3048 |
109,747.7084 |
126.6400 |
123.4700 |
131.7100 |
130.9800 |
2025-04-01 |
127.4667 |
110,238.2335 |
124.4900 |
123.7700 |
130.3800 |
126.6400 |
2025-03-31 |
125.3890 |
44,505.1008 |
124.7500 |
122.6900 |
127.5800 |
125.3000 |
2025-03-30 |
124.9903 |
53,536.3690 |
124.4400 |
122.9400 |
126.9700 |
125.0700 |