Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
19.1220 |
26,358.3290 |
19.0190 |
18.7240 |
19.4660 |
18.9710 |
| 2023-09-26 |
19.3130 |
23,743.1726 |
19.3900 |
18.8490 |
19.5280 |
18.9990 |
| 2023-09-25 |
19.4888 |
18,490.8526 |
19.3530 |
19.0800 |
19.7390 |
19.4830 |
| 2023-09-24 |
19.5390 |
10,696.3753 |
19.4740 |
19.3950 |
19.6670 |
19.3950 |
| 2023-09-23 |
19.4419 |
7,759.5633 |
19.4200 |
19.2860 |
19.5500 |
19.4280 |
| 2023-09-22 |
19.5556 |
18,428.3216 |
19.4430 |
19.2650 |
19.7780 |
19.2940 |
| 2023-09-21 |
19.7179 |
37,585.9704 |
20.2870 |
19.2880 |
20.2870 |
19.5180 |
| 2023-09-20 |
20.1057 |
19,744.0210 |
20.0140 |
19.7840 |
20.5220 |
19.9940 |
| 2023-09-19 |
20.0243 |
35,553.7033 |
19.6320 |
19.5600 |
20.4000 |
19.8650 |
| 2023-09-18 |
19.4731 |
45,477.7778 |
18.7980 |
18.5770 |
20.1260 |
19.6490 |
| 2023-09-17 |
18.9160 |
13,111.5731 |
19.1160 |
18.6440 |
19.1200 |
18.7500 |
| 2023-09-16 |
19.1262 |
22,499.7205 |
19.1470 |
18.8530 |
19.4550 |
19.0530 |
| 2023-09-15 |
18.9553 |
25,440.8388 |
18.8390 |
18.5510 |
19.2730 |
18.6990 |
| 2023-09-14 |
18.8207 |
67,189.9913 |
18.3890 |
18.3890 |
19.2980 |
18.9160 |
| 2023-09-13 |
18.1138 |
46,724.8655 |
17.9250 |
17.6930 |
18.5600 |
18.2580 |
| 2023-09-12 |
18.0510 |
40,375.3575 |
17.7160 |
17.5640 |
18.7990 |
17.9360 |
| 2023-09-11 |
17.8860 |
53,865.2151 |
18.2240 |
17.3620 |
18.4420 |
17.6390 |
| 2023-09-10 |
18.3119 |
49,513.1545 |
19.4220 |
17.7620 |
19.4220 |
18.3890 |
| 2023-09-09 |
19.5069 |
4,289.9542 |
19.6000 |
19.3680 |
19.6000 |
19.4640 |
| 2023-09-08 |
19.7439 |
16,463.3613 |
19.9080 |
19.3770 |
20.2800 |
19.5340 |
| 2023-09-07 |
19.5989 |
22,877.5522 |
19.6240 |
19.3280 |
19.8180 |
19.6640 |
| 2023-09-06 |
19.7469 |
29,822.5721 |
20.2620 |
19.1590 |
20.3700 |
19.4290 |
| 2023-09-05 |
19.8991 |
48,047.2115 |
19.5140 |
19.0320 |
20.5720 |
20.3270 |
| 2023-09-04 |
19.6548 |
17,466.5718 |
19.5630 |
19.2330 |
20.0270 |
19.3900 |
| 2023-09-03 |
19.4754 |
5,077.2870 |
19.4900 |
19.2320 |
19.6450 |
19.4090 |
| 2023-09-02 |
19.5054 |
13,442.2086 |
19.3120 |
19.1960 |
19.6890 |
19.2890 |
| 2023-09-01 |
19.5894 |
20,069.0452 |
19.7190 |
19.0390 |
19.9220 |
19.2660 |
| 2023-08-31 |
20.0833 |
31,154.4674 |
20.8160 |
19.4440 |
21.0380 |
19.7070 |
| 2023-08-30 |
21.3280 |
30,703.2558 |
21.7900 |
20.5970 |
21.9900 |
20.7240 |
| 2023-08-29 |
21.3782 |
40,681.4662 |
20.5600 |
20.1130 |
22.0220 |
21.7850 |
| 2023-08-28 |
20.4560 |
43,497.8188 |
20.7800 |
20.0330 |
20.7900 |
20.4480 |
| 2023-08-27 |
20.5962 |
13,951.7500 |
20.2750 |
20.2400 |
20.8970 |
20.8190 |
| 2023-08-26 |
20.3126 |
8,557.4128 |
20.4100 |
20.1850 |
20.4280 |
20.3300 |
| 2023-08-25 |
20.4920 |
46,648.7780 |
21.0490 |
20.0860 |
21.0490 |
20.1900 |
| 2023-08-24 |
21.3315 |
34,214.8948 |
21.7270 |
20.6610 |
21.9950 |
20.9230 |
| 2023-08-23 |
20.9508 |
43,900.8387 |
20.5760 |
20.3830 |
21.5160 |
21.4330 |
| 2023-08-22 |
20.6401 |
59,422.1149 |
21.1840 |
19.2550 |
21.2690 |
20.3500 |
| 2023-08-21 |
21.1584 |
60,720.3945 |
21.7650 |
20.3210 |
21.7710 |
21.2340 |
| 2023-08-20 |
21.8140 |
24,324.9365 |
21.8880 |
21.5700 |
22.0150 |
21.7370 |
| 2023-08-19 |
21.6945 |
32,611.5709 |
21.3360 |
21.2900 |
22.1640 |
21.8450 |
| 2023-08-18 |
21.6127 |
66,082.6355 |
21.6480 |
20.9310 |
22.1870 |
21.3940 |
| 2023-08-17 |
23.0255 |
103,770.6396 |
22.8220 |
22.4670 |
23.4340 |
23.1710 |
| 2023-08-16 |
23.2924 |
115,657.4095 |
23.9050 |
22.3810 |
24.0260 |
22.8180 |
| 2023-08-15 |
24.5547 |
71,092.2420 |
25.1820 |
23.6150 |
25.3440 |
23.9630 |
| 2023-08-14 |
24.7148 |
66,117.2349 |
24.2200 |
24.0620 |
25.3230 |
25.1700 |
| 2023-08-13 |
24.5779 |
47,046.3669 |
24.9160 |
24.3850 |
24.9560 |
24.4410 |
| 2023-08-12 |
24.7574 |
49,093.9714 |
24.6400 |
24.4020 |
25.2180 |
24.9940 |
| 2023-08-11 |
24.6646 |
40,468.7772 |
24.6280 |
24.3560 |
24.9270 |
24.4700 |
| 2023-08-10 |
24.4522 |
28,092.7048 |
24.3970 |
24.1420 |
24.8900 |
24.5930 |
| 2023-08-09 |
24.5681 |
38,413.5266 |
24.2210 |
24.1620 |
24.9800 |
24.5330 |