Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
42.1519 |
327,187.0537 |
41.1290 |
40.3130 |
44.6550 |
44.5260 |
| 2022-05-27 |
41.6267 |
570,594.1251 |
43.4370 |
39.9250 |
43.8790 |
41.8270 |
| 2022-05-26 |
44.7438 |
471,076.7018 |
47.9050 |
41.7200 |
48.6160 |
44.1940 |
| 2022-05-25 |
48.9701 |
106,737.6470 |
49.6270 |
47.5450 |
50.8440 |
48.7170 |
| 2022-05-24 |
49.3108 |
170,187.9925 |
49.1050 |
47.0380 |
50.8300 |
49.8670 |
| 2022-05-23 |
52.3290 |
185,411.2446 |
52.4740 |
48.8370 |
54.6560 |
49.1730 |
| 2022-05-22 |
51.4347 |
130,838.7747 |
50.3360 |
49.6770 |
52.8680 |
51.9740 |
| 2022-05-21 |
49.8639 |
132,314.6639 |
49.5160 |
48.4410 |
51.1970 |
50.0110 |
| 2022-05-20 |
51.1565 |
302,440.6613 |
52.1630 |
47.8180 |
53.6420 |
49.9570 |
| 2022-05-19 |
51.1449 |
261,653.1224 |
49.9060 |
48.1830 |
54.0390 |
51.2030 |
| 2022-05-18 |
53.3093 |
170,803.4568 |
57.0100 |
49.6780 |
57.8620 |
50.8820 |
| 2022-05-17 |
55.5295 |
276,793.5543 |
53.7830 |
53.0850 |
58.1990 |
56.0780 |
| 2022-05-16 |
54.5648 |
367,089.2509 |
58.7760 |
51.8790 |
58.7760 |
54.7260 |
| 2022-05-15 |
52.4296 |
494,177.9182 |
52.4160 |
49.5970 |
58.1640 |
58.1640 |
| 2022-05-14 |
49.6427 |
841,017.8096 |
48.8610 |
45.8000 |
53.9600 |
51.4830 |
| 2022-05-13 |
51.6975 |
691,077.7369 |
44.6390 |
43.7930 |
56.3050 |
49.6810 |
| 2022-05-12 |
44.5447 |
883,557.4536 |
50.9200 |
37.0580 |
54.1690 |
42.7630 |
| 2022-05-11 |
55.8449 |
1,606,639.5749 |
66.8450 |
43.1770 |
68.3940 |
48.1360 |
| 2022-05-10 |
68.2504 |
690,296.9137 |
62.1500 |
60.0890 |
73.9650 |
65.1510 |
| 2022-05-09 |
69.7629 |
396,999.8794 |
75.4110 |
62.8220 |
77.1400 |
66.4150 |
| 2022-05-08 |
76.9522 |
151,077.8072 |
78.8030 |
73.6110 |
79.3430 |
76.0750 |
| 2022-05-07 |
80.6319 |
122,684.0039 |
81.6590 |
77.1290 |
82.3000 |
78.7080 |
| 2022-05-06 |
82.0746 |
128,838.7110 |
84.4680 |
79.8520 |
84.7600 |
81.7650 |
| 2022-05-05 |
86.4549 |
232,256.7738 |
92.8340 |
80.9360 |
95.2350 |
84.5940 |
| 2022-05-04 |
88.3908 |
118,500.4844 |
85.8820 |
85.3900 |
92.3710 |
92.0390 |
| 2022-05-03 |
86.8326 |
65,068.9369 |
87.5350 |
84.5790 |
88.7450 |
85.2050 |
| 2022-05-02 |
87.6657 |
116,055.4142 |
89.7270 |
85.0280 |
90.9060 |
87.9250 |
| 2022-05-01 |
88.5114 |
131,209.5180 |
84.5410 |
84.1210 |
93.1410 |
88.4750 |
| 2022-04-30 |
92.6404 |
34,659.8103 |
93.9940 |
88.3120 |
94.9380 |
89.0140 |
| 2022-04-29 |
95.0559 |
38,329.6616 |
98.2440 |
92.3760 |
98.6670 |
93.8660 |
| 2022-04-28 |
99.0020 |
54,709.4957 |
98.3210 |
96.3880 |
100.5000 |
97.9620 |
| 2022-04-27 |
98.0946 |
27,590.1131 |
95.7250 |
94.9720 |
100.8100 |
98.2120 |
| 2022-04-26 |
98.9522 |
50,896.0289 |
100.9900 |
95.5440 |
102.0000 |
96.7550 |
| 2022-04-25 |
97.4626 |
67,403.3630 |
99.1690 |
94.2690 |
101.2000 |
100.9400 |
| 2022-04-24 |
100.5533 |
28,465.8225 |
100.6500 |
98.6200 |
102.2500 |
99.3370 |
| 2022-04-23 |
101.2652 |
34,872.3550 |
100.5500 |
98.3930 |
102.9300 |
101.1400 |
| 2022-04-22 |
101.4437 |
37,587.4806 |
101.7100 |
99.2530 |
103.5000 |
100.6800 |
| 2022-04-21 |
106.9965 |
56,485.3927 |
105.5800 |
101.1500 |
109.9400 |
101.8600 |
| 2022-04-20 |
107.7855 |
52,522.4622 |
108.5500 |
104.2900 |
110.8900 |
107.0500 |
| 2022-04-19 |
104.3704 |
53,094.6853 |
102.4000 |
101.0700 |
108.5400 |
107.8000 |
| 2022-04-18 |
98.7115 |
57,385.3910 |
100.1500 |
94.7990 |
102.4400 |
101.9300 |
| 2022-04-17 |
103.1662 |
45,420.0060 |
102.1300 |
101.0400 |
105.5000 |
102.5600 |
| 2022-04-16 |
101.9853 |
33,889.7314 |
101.4200 |
100.8300 |
103.4900 |
102.5000 |
| 2022-04-15 |
101.3357 |
44,742.8274 |
100.7600 |
99.5780 |
102.8300 |
100.9500 |
| 2022-04-14 |
103.6636 |
55,392.5647 |
104.9100 |
98.8540 |
107.7000 |
100.4300 |
| 2022-04-13 |
103.6798 |
68,656.9252 |
103.2700 |
100.1800 |
105.9600 |
104.6500 |
| 2022-04-12 |
103.7450 |
98,514.0427 |
99.7030 |
98.4630 |
109.2400 |
102.5000 |
| 2022-04-11 |
104.7360 |
93,076.8320 |
110.9700 |
98.2110 |
111.8700 |
99.7930 |
| 2022-04-10 |
112.5062 |
64,321.6279 |
113.0500 |
109.7900 |
116.1000 |
112.5100 |
| 2022-04-09 |
110.3519 |
61,006.2079 |
109.8700 |
108.3400 |
113.6700 |
112.8300 |