Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-08 |
23.9321 |
73,365.5884 |
23.1200 |
23.0240 |
24.7810 |
24.2000 |
| 2023-08-07 |
23.0037 |
64,865.0657 |
23.1930 |
22.3200 |
23.6740 |
23.0430 |
| 2023-08-06 |
23.1310 |
55,358.0344 |
22.6610 |
22.5900 |
23.4870 |
23.3680 |
| 2023-08-05 |
22.6578 |
38,136.4258 |
22.8060 |
22.2270 |
22.9450 |
22.7000 |
| 2023-08-04 |
23.0227 |
33,748.3376 |
22.6360 |
22.4900 |
23.5490 |
22.9590 |
| 2023-08-03 |
22.9095 |
43,552.5820 |
23.1470 |
22.4740 |
23.3890 |
22.7920 |
| 2023-08-02 |
23.3307 |
43,221.3583 |
24.0590 |
22.8380 |
24.2790 |
23.2730 |
| 2023-08-01 |
23.3365 |
71,147.7162 |
23.6970 |
22.8390 |
23.9710 |
23.6840 |
| 2023-07-31 |
24.1597 |
25,729.9843 |
24.1740 |
23.5790 |
24.7720 |
23.7690 |
| 2023-07-30 |
24.2865 |
32,948.7490 |
25.1610 |
23.5570 |
25.2000 |
24.2630 |
| 2023-07-29 |
25.1266 |
18,372.5084 |
24.8170 |
24.7800 |
25.3790 |
25.2620 |
| 2023-07-28 |
24.8676 |
60,374.8298 |
25.0300 |
24.5710 |
25.5600 |
25.0400 |
| 2023-07-27 |
25.2363 |
49,296.7814 |
25.1800 |
24.6810 |
25.6420 |
24.9200 |
| 2023-07-26 |
24.2498 |
58,277.2774 |
23.2550 |
23.1600 |
25.6690 |
25.1470 |
| 2023-07-25 |
23.1937 |
57,113.9351 |
23.3600 |
22.7810 |
23.5970 |
23.3320 |
| 2023-07-24 |
23.6687 |
80,821.9036 |
24.7570 |
22.8880 |
24.8360 |
23.3740 |
| 2023-07-23 |
24.7446 |
26,398.2735 |
24.5120 |
24.1810 |
25.2380 |
25.0500 |
| 2023-07-22 |
25.6810 |
37,810.6265 |
25.4940 |
25.2250 |
25.9590 |
25.2380 |
| 2023-07-21 |
25.4060 |
32,735.7450 |
25.3800 |
25.0730 |
25.9800 |
25.7170 |
| 2023-07-20 |
26.6167 |
73,176.7535 |
26.3020 |
25.0320 |
27.3640 |
25.5320 |
| 2023-07-19 |
26.3446 |
51,357.6243 |
25.5560 |
25.3560 |
26.9870 |
26.4660 |
| 2023-07-18 |
25.6493 |
85,698.3526 |
26.7940 |
24.7800 |
27.1000 |
25.2800 |
| 2023-07-17 |
27.2227 |
69,071.6102 |
27.4080 |
25.6200 |
28.4860 |
26.2050 |
| 2023-07-16 |
27.6111 |
100,982.5248 |
27.4910 |
26.4800 |
28.6780 |
27.7430 |
| 2023-07-15 |
27.9003 |
151,630.7325 |
26.6730 |
26.4680 |
29.1030 |
27.6320 |
| 2023-07-14 |
27.5945 |
190,140.2809 |
26.0290 |
25.2550 |
32.7630 |
25.8410 |
| 2023-07-13 |
24.1924 |
200,010.5416 |
21.9400 |
21.4280 |
26.8070 |
25.7330 |
| 2023-07-12 |
22.3065 |
55,649.0232 |
22.0620 |
21.8560 |
22.8610 |
22.2510 |
| 2023-07-11 |
21.9220 |
76,164.2454 |
21.2870 |
21.1980 |
22.3600 |
21.9380 |
| 2023-07-10 |
20.9807 |
163,673.3364 |
21.3240 |
20.4830 |
21.8280 |
21.7750 |
| 2023-07-09 |
21.5295 |
73,362.8849 |
21.8090 |
21.1460 |
22.3630 |
21.2910 |
| 2023-07-08 |
21.8191 |
126,583.9141 |
21.4900 |
21.3250 |
22.4630 |
21.5240 |
| 2023-07-07 |
20.7874 |
203,341.1235 |
19.6060 |
19.2650 |
21.5370 |
21.3210 |
| 2023-07-06 |
19.6256 |
169,322.8921 |
18.9850 |
18.8160 |
20.3710 |
20.1050 |
| 2023-07-05 |
18.8384 |
38,557.3254 |
19.1320 |
18.3550 |
19.3790 |
18.6510 |
| 2023-07-04 |
19.3913 |
32,469.5102 |
19.2620 |
19.0650 |
19.9430 |
19.5250 |
| 2023-07-03 |
19.3294 |
31,863.7862 |
19.4660 |
18.9510 |
19.6620 |
19.1890 |
| 2023-07-02 |
19.0937 |
51,676.4720 |
18.6760 |
18.5330 |
19.7540 |
19.4530 |
| 2023-07-01 |
18.3613 |
42,457.1666 |
18.8480 |
17.9230 |
19.0090 |
18.3620 |
| 2023-06-30 |
18.4170 |
120,252.1868 |
18.0030 |
16.9980 |
20.0000 |
18.9740 |
| 2023-06-29 |
17.2329 |
40,192.7040 |
15.9660 |
15.8600 |
18.2790 |
17.6210 |
| 2023-06-28 |
16.2601 |
77,464.8907 |
16.6360 |
15.5960 |
16.6470 |
16.0340 |
| 2023-06-27 |
16.5658 |
33,496.7512 |
16.2640 |
16.1370 |
16.8380 |
16.6850 |
| 2023-06-26 |
16.6293 |
43,146.5483 |
16.9490 |
15.9110 |
17.1160 |
16.2700 |
| 2023-06-25 |
17.0143 |
15,775.6222 |
16.6410 |
16.5570 |
17.3760 |
16.9460 |
| 2023-06-24 |
16.8164 |
40,628.5103 |
17.1330 |
16.3730 |
17.5270 |
16.6360 |
| 2023-06-23 |
16.8847 |
25,552.0291 |
16.6250 |
16.1810 |
17.5310 |
17.1070 |
| 2023-06-22 |
17.1353 |
18,740.3656 |
17.2360 |
16.5760 |
17.7470 |
16.6740 |
| 2023-06-21 |
16.9023 |
41,181.4093 |
16.6370 |
16.5430 |
17.2740 |
17.0950 |
| 2023-06-20 |
16.1148 |
24,783.7909 |
16.1020 |
15.7260 |
16.5540 |
16.4600 |