Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
21.5377 |
39,048.6470 |
20.7650 |
20.6480 |
22.3580 |
21.7490 |
| 2023-02-13 |
20.4273 |
20,376.8088 |
21.4940 |
19.7290 |
21.5750 |
20.2630 |
| 2023-02-12 |
21.8493 |
37,474.2042 |
20.7860 |
20.6250 |
22.4150 |
21.5100 |
| 2023-02-11 |
20.4600 |
13,957.7828 |
20.0980 |
20.0980 |
20.9080 |
20.8060 |
| 2023-02-10 |
20.7669 |
27,302.3336 |
20.4740 |
20.2840 |
21.1640 |
20.2840 |
| 2023-02-09 |
21.8073 |
60,287.4764 |
23.2270 |
20.0120 |
23.3360 |
20.5110 |
| 2023-02-08 |
23.5454 |
11,738.0961 |
23.8690 |
22.7970 |
24.2290 |
23.1580 |
| 2023-02-07 |
23.1658 |
24,390.9713 |
22.6420 |
22.5450 |
23.8470 |
23.6610 |
| 2023-02-06 |
23.2337 |
6,185.6589 |
23.4850 |
22.8230 |
23.7140 |
23.2340 |
| 2023-02-05 |
23.7283 |
12,780.9389 |
24.3190 |
23.0290 |
24.4660 |
23.4170 |
| 2023-02-04 |
24.5823 |
4,758.8347 |
24.6850 |
24.2980 |
24.9550 |
24.6980 |
| 2023-02-03 |
24.6725 |
31,558.9820 |
24.3180 |
24.0200 |
25.0790 |
24.5860 |
| 2023-02-02 |
25.0931 |
37,123.5773 |
25.0300 |
24.4000 |
26.1480 |
24.5060 |
| 2023-02-01 |
23.9291 |
50,517.6212 |
23.9180 |
22.4920 |
25.1670 |
24.9160 |
| 2023-01-31 |
24.0403 |
30,957.0099 |
23.9500 |
23.4960 |
24.4440 |
23.9220 |
| 2023-01-30 |
24.0781 |
58,391.0704 |
26.0810 |
23.0890 |
26.3130 |
23.6190 |
| 2023-01-29 |
25.5184 |
31,071.8682 |
23.9850 |
23.7200 |
26.8030 |
26.3430 |
| 2023-01-28 |
24.4022 |
10,599.5078 |
24.4320 |
23.7160 |
25.2340 |
23.9480 |
| 2023-01-27 |
23.9523 |
20,641.3412 |
24.3510 |
23.3260 |
24.9580 |
24.1790 |
| 2023-01-26 |
24.4208 |
54,670.0328 |
24.5420 |
23.7980 |
25.2410 |
24.4180 |
| 2023-01-25 |
23.5338 |
31,278.0233 |
22.7650 |
22.2510 |
25.4310 |
24.6350 |
| 2023-01-24 |
23.9732 |
27,407.8929 |
24.3330 |
22.1620 |
25.2440 |
22.7050 |
| 2023-01-23 |
24.3461 |
30,408.8344 |
24.2340 |
23.7150 |
24.9110 |
24.3020 |
| 2023-01-22 |
24.5307 |
33,226.5299 |
24.5550 |
23.5410 |
25.4310 |
24.1690 |
| 2023-01-21 |
25.3536 |
70,881.6246 |
25.5270 |
24.3390 |
26.5120 |
25.5860 |
| 2023-01-20 |
22.8719 |
26,617.1746 |
21.4040 |
20.9470 |
25.4850 |
25.0830 |
| 2023-01-19 |
21.1220 |
22,166.3419 |
20.8110 |
20.4340 |
21.8600 |
21.3350 |
| 2023-01-18 |
21.8227 |
207,555.2085 |
22.8430 |
20.3790 |
23.6500 |
20.8850 |
| 2023-01-17 |
23.4004 |
67,255.7707 |
23.5960 |
22.7970 |
23.9450 |
23.2930 |
| 2023-01-16 |
23.4750 |
128,302.9499 |
22.8910 |
22.3010 |
25.0000 |
23.5080 |
| 2023-01-15 |
23.2031 |
245,634.8723 |
24.2590 |
22.0100 |
25.0340 |
23.3110 |
| 2023-01-14 |
21.9707 |
412,672.9174 |
18.2630 |
18.2100 |
24.7090 |
22.9690 |
| 2023-01-13 |
17.4383 |
58,347.1522 |
16.5800 |
16.3020 |
18.5970 |
18.0250 |
| 2023-01-12 |
16.3413 |
79,101.0364 |
16.3690 |
15.5450 |
16.9920 |
16.4800 |
| 2023-01-11 |
15.9023 |
69,956.0129 |
16.2010 |
15.2950 |
16.5680 |
16.5140 |
| 2023-01-10 |
16.1638 |
105,518.8136 |
16.2580 |
15.5540 |
16.7140 |
16.2620 |
| 2023-01-09 |
16.1527 |
339,061.3683 |
14.4690 |
14.2940 |
17.4910 |
16.4920 |
| 2023-01-08 |
13.5187 |
63,139.9014 |
13.0870 |
12.8520 |
14.0200 |
13.9970 |
| 2023-01-07 |
13.2339 |
10,002.2229 |
13.4800 |
13.0220 |
13.4800 |
13.0760 |
| 2023-01-06 |
13.1503 |
83,365.5739 |
13.4290 |
12.6800 |
13.5610 |
13.3990 |
| 2023-01-05 |
13.2986 |
85,750.3368 |
13.4040 |
12.9340 |
13.7980 |
13.4290 |
| 2023-01-04 |
13.5093 |
187,985.4810 |
13.3640 |
12.8200 |
14.1300 |
13.4090 |
| 2023-01-03 |
12.4362 |
118,715.0837 |
11.2510 |
11.0030 |
13.7620 |
13.2550 |
| 2023-01-02 |
11.0632 |
64,093.0007 |
9.9826 |
9.8015 |
12.0580 |
11.3660 |
| 2023-01-01 |
9.8777 |
9,305.9021 |
9.9715 |
9.6810 |
10.0760 |
9.9698 |
| 2022-12-31 |
10.0001 |
20,239.5702 |
9.8679 |
9.6521 |
10.1850 |
9.9740 |
| 2022-12-30 |
9.6528 |
62,417.2643 |
9.6055 |
9.0063 |
10.2470 |
9.7489 |
| 2022-12-29 |
8.7625 |
209,406.5970 |
9.7800 |
7.9107 |
9.8700 |
8.3660 |
| 2022-12-28 |
10.0615 |
162,017.7554 |
11.0990 |
9.3903 |
11.1370 |
9.6057 |
| 2022-12-27 |
11.0966 |
41,883.3834 |
11.3320 |
10.7110 |
11.4320 |
11.0100 |