Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
145.9832 |
1,468.0800 |
144.2800 |
144.1500 |
147.8900 |
147.5400 |
| 2025-06-05 |
151.6149 |
6,161.7986 |
153.2400 |
148.3400 |
154.5800 |
149.2100 |
| 2025-06-04 |
156.3953 |
9,313.2415 |
155.1600 |
154.2000 |
158.0100 |
154.6800 |
| 2025-06-03 |
159.5796 |
12,917.1474 |
156.7900 |
154.1600 |
163.6100 |
155.5000 |
| 2025-06-02 |
154.4729 |
6,211.1134 |
157.6800 |
151.6700 |
158.8900 |
153.5000 |
| 2025-06-01 |
153.1939 |
6,620.4067 |
156.3700 |
150.6100 |
156.6700 |
155.4100 |
| 2025-05-31 |
154.4826 |
6,058.9979 |
156.1200 |
152.1300 |
157.1400 |
156.2900 |
| 2025-05-30 |
163.0300 |
17,479.0049 |
166.6700 |
156.1100 |
167.4300 |
157.1800 |
| 2025-05-29 |
170.7309 |
4,599.3749 |
172.1900 |
166.0700 |
175.3000 |
167.2700 |
| 2025-05-28 |
172.5270 |
6,122.9145 |
176.7000 |
168.9700 |
177.4200 |
169.6900 |
| 2025-05-27 |
175.4909 |
5,835.0358 |
174.9000 |
171.2400 |
179.4100 |
176.2300 |
| 2025-05-26 |
177.1190 |
10,193.1351 |
175.7100 |
173.4400 |
178.9400 |
174.1400 |
| 2025-05-25 |
171.9184 |
8,694.0661 |
175.9400 |
169.1700 |
176.9100 |
171.6100 |
| 2025-05-24 |
175.1160 |
4,549.3021 |
174.0200 |
172.7200 |
178.3900 |
177.1300 |
| 2025-05-23 |
181.1926 |
22,992.5774 |
179.7200 |
173.4500 |
187.6700 |
177.5900 |
| 2025-05-22 |
178.0249 |
12,204.9014 |
173.6300 |
172.7100 |
180.8800 |
178.4200 |
| 2025-05-21 |
169.9554 |
9,912.6524 |
168.6100 |
165.5900 |
175.0000 |
170.6400 |
| 2025-05-20 |
168.7465 |
6,367.1299 |
166.8600 |
164.5900 |
173.1300 |
166.9500 |
| 2025-05-19 |
164.2911 |
17,508.3641 |
173.4100 |
159.4700 |
173.6400 |
167.0100 |
| 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 |