Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-08 |
117.0656 |
72,262.0888 |
118.4900 |
110.8300 |
122.3600 |
111.6100 |
| 2022-04-07 |
115.2832 |
69,798.5499 |
112.9500 |
111.0000 |
119.9600 |
118.9600 |
| 2022-04-06 |
121.0319 |
113,976.0369 |
126.8500 |
114.6400 |
127.3600 |
115.9500 |
| 2022-04-05 |
132.0959 |
48,900.1510 |
132.2000 |
128.8200 |
136.6700 |
129.4400 |
| 2022-04-04 |
132.6843 |
75,775.7963 |
136.8200 |
125.8600 |
138.3000 |
132.2200 |
| 2022-04-03 |
136.8714 |
83,383.1357 |
132.6200 |
130.6500 |
141.1300 |
137.7800 |
| 2022-04-02 |
137.2611 |
80,822.4919 |
134.5700 |
133.1200 |
143.4600 |
133.1700 |
| 2022-04-01 |
129.5879 |
71,178.9678 |
122.9000 |
117.5600 |
138.6300 |
136.6400 |
| 2022-03-31 |
124.6684 |
50,095.3167 |
120.8100 |
120.0200 |
129.5600 |
124.3800 |
| 2022-03-30 |
117.2126 |
48,037.2923 |
111.5700 |
107.1700 |
125.3200 |
120.9400 |
| 2022-03-29 |
111.6397 |
44,284.3411 |
105.7000 |
105.5300 |
115.6100 |
111.2100 |
| 2022-03-28 |
110.2223 |
42,502.9659 |
106.9900 |
105.2700 |
113.8500 |
107.3100 |
| 2022-03-27 |
102.3562 |
16,288.8470 |
101.7600 |
98.7940 |
105.6600 |
105.4300 |
| 2022-03-26 |
101.1679 |
17,638.1741 |
98.6590 |
97.7540 |
103.3900 |
102.0600 |
| 2022-03-25 |
102.0264 |
29,088.7342 |
102.2800 |
97.1480 |
104.8500 |
98.3250 |
| 2022-03-24 |
99.5673 |
33,031.5988 |
94.9600 |
93.4710 |
103.7000 |
101.8700 |
| 2022-03-23 |
93.1688 |
20,919.3206 |
90.3920 |
89.2460 |
96.2650 |
94.2250 |
| 2022-03-22 |
91.7393 |
18,943.6869 |
88.5510 |
87.9990 |
93.9690 |
91.4810 |
| 2022-03-21 |
88.8514 |
15,463.6864 |
88.6350 |
86.8140 |
91.2080 |
88.8970 |
| 2022-03-20 |
89.6781 |
15,609.4845 |
92.2750 |
87.9100 |
92.5320 |
89.0910 |
| 2022-03-19 |
91.9441 |
25,063.1097 |
89.8780 |
89.2870 |
94.5580 |
92.3740 |
| 2022-03-18 |
87.9328 |
27,500.1401 |
87.7990 |
84.4410 |
92.2630 |
89.2610 |
| 2022-03-17 |
88.6833 |
24,715.8092 |
87.8530 |
86.6260 |
91.0330 |
88.4420 |
| 2022-03-16 |
83.9155 |
30,457.8381 |
82.8770 |
81.5710 |
86.9250 |
85.9870 |
| 2022-03-15 |
82.2292 |
23,931.8908 |
81.2120 |
78.7530 |
85.9330 |
83.9720 |
| 2022-03-14 |
80.1271 |
40,256.9286 |
78.7600 |
78.0220 |
82.2420 |
80.2120 |
| 2022-03-13 |
80.8911 |
28,579.7917 |
81.3730 |
78.7140 |
83.3000 |
79.9750 |
| 2022-03-12 |
81.6112 |
18,371.8189 |
80.6640 |
80.6170 |
82.7220 |
81.6770 |
| 2022-03-11 |
81.9250 |
45,016.6142 |
82.8480 |
80.0620 |
84.2970 |
81.1890 |
| 2022-03-10 |
83.1092 |
31,817.2840 |
88.1160 |
80.7760 |
88.6000 |
83.3060 |
| 2022-03-09 |
86.7209 |
39,577.6334 |
82.2840 |
82.0070 |
89.9110 |
87.4260 |
| 2022-03-08 |
83.2842 |
47,081.9023 |
81.7190 |
81.3200 |
85.0700 |
82.1140 |
| 2022-03-07 |
82.9645 |
37,689.6405 |
84.4610 |
79.9350 |
86.6290 |
80.9050 |
| 2022-03-06 |
86.9627 |
24,302.2530 |
89.6160 |
84.8750 |
89.9150 |
85.9580 |
| 2022-03-05 |
88.6731 |
43,190.3402 |
88.2620 |
85.7810 |
91.2190 |
89.7900 |
| 2022-03-04 |
91.7334 |
51,531.0549 |
95.5480 |
87.8360 |
95.8850 |
89.0100 |
| 2022-03-03 |
98.5342 |
58,418.5451 |
100.6300 |
93.9870 |
101.6100 |
95.6810 |
| 2022-03-02 |
102.3714 |
69,511.3035 |
98.7070 |
96.8140 |
106.3600 |
101.3100 |
| 2022-03-01 |
98.0479 |
72,360.2066 |
99.7030 |
94.3580 |
101.9600 |
97.9040 |