Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
126.2446 |
89,010.5442 |
129.4400 |
123.6500 |
130.4600 |
125.4500 |
| 2025-03-28 |
132.6558 |
104,040.9944 |
138.4300 |
129.0300 |
139.0500 |
129.2700 |
| 2025-03-27 |
138.3089 |
48,314.1434 |
137.3600 |
135.6600 |
140.1800 |
138.3100 |
| 2025-03-26 |
141.6431 |
52,393.0186 |
143.6600 |
136.2500 |
145.4200 |
136.7800 |
| 2025-03-25 |
143.7303 |
95,248.8418 |
140.9400 |
138.1800 |
147.4100 |
144.8200 |
| 2025-03-24 |
139.6081 |
74,508.0573 |
132.8300 |
132.1000 |
144.9600 |
142.0300 |
| 2025-03-23 |
131.1810 |
21,324.4701 |
128.5100 |
128.2200 |
133.8800 |
133.8300 |
| 2025-03-22 |
129.7780 |
36,560.8770 |
128.4600 |
127.7800 |
131.8600 |
129.8800 |
| 2025-03-21 |
127.3248 |
34,130.5894 |
127.5700 |
125.4200 |
129.1000 |
126.5900 |
| 2025-03-20 |
131.5433 |
54,586.2745 |
135.3200 |
126.7100 |
136.1100 |
127.5500 |
| 2025-03-19 |
128.3539 |
88,320.7603 |
125.3300 |
124.2100 |
132.7200 |
132.2100 |
| 2025-03-18 |
124.7197 |
52,931.4971 |
128.0100 |
122.9600 |
128.1300 |
123.3100 |
| 2025-03-17 |
128.1150 |
117,437.8541 |
126.1300 |
125.5200 |
130.6100 |
129.0200 |
| 2025-03-16 |
131.3551 |
67,551.5741 |
135.8700 |
127.4800 |
136.6800 |
128.2100 |
| 2025-03-15 |
134.5317 |
59,787.3735 |
133.4900 |
132.4300 |
136.5100 |
135.8600 |
| 2025-03-14 |
129.4164 |
117,292.4469 |
123.4200 |
123.0500 |
133.7800 |
132.8500 |
| 2025-03-13 |
124.9367 |
20,573.9099 |
126.6000 |
123.0200 |
127.4100 |
124.2200 |
| 2025-03-12 |
125.5920 |
200,241.4701 |
125.3600 |
121.2500 |
131.3500 |
125.0100 |
| 2025-03-11 |
120.5620 |
358,453.3115 |
118.2700 |
112.0400 |
128.1500 |
127.7500 |
| 2025-03-10 |
123.0025 |
231,385.8976 |
126.5400 |
116.6500 |
131.4700 |
118.4400 |
| 2025-03-09 |
130.7803 |
124,369.6796 |
136.9100 |
125.8100 |
139.8500 |
129.8700 |
| 2025-03-08 |
137.7685 |
56,650.6032 |
139.3500 |
135.3000 |
141.0400 |
136.9900 |
| 2025-03-07 |
143.0528 |
299,535.2405 |
143.3100 |
135.1400 |
150.9000 |
139.2500 |
| 2025-03-06 |
148.5976 |
157,358.2775 |
146.2500 |
144.5500 |
152.9700 |
149.0400 |
| 2025-03-05 |
144.7803 |
195,360.2157 |
144.7600 |
140.3300 |
149.7100 |
142.2100 |
| 2025-03-04 |
137.1659 |
231,710.6333 |
142.1400 |
132.4800 |
145.0700 |
135.6600 |
| 2025-03-03 |
155.9928 |
463,731.6381 |
178.8500 |
140.2000 |
179.5100 |
141.5200 |
| 2025-03-02 |
167.6389 |
344,578.2066 |
143.6600 |
140.0700 |
180.0000 |
175.7200 |
| 2025-03-01 |
144.9041 |
96,483.0979 |
148.1700 |
138.6200 |
151.1200 |
140.6200 |
| 2025-02-28 |
135.6253 |
341,567.0041 |
137.7600 |
125.5000 |
147.8500 |
146.7500 |
| 2025-02-27 |
139.2350 |
62,381.8283 |
135.3300 |
134.9900 |
142.8300 |
141.6600 |
| 2025-02-26 |
136.6695 |
126,562.1366 |
144.2400 |
130.6100 |
145.2300 |
133.0000 |
| 2025-02-25 |
138.3324 |
358,494.4641 |
141.7400 |
132.0000 |
145.8800 |
144.7700 |
| 2025-02-24 |
156.4814 |
166,736.8967 |
167.9500 |
147.6400 |
169.6900 |
150.6200 |
| 2025-02-23 |
169.1019 |
21,147.8126 |
172.1300 |
166.4500 |
173.0900 |
167.9800 |
| 2025-02-22 |
172.0335 |
18,692.1038 |
168.9100 |
168.1500 |
174.7400 |
172.4900 |
| 2025-02-21 |
174.5099 |
50,493.1358 |
176.0700 |
167.2900 |
180.5600 |
168.9900 |
| 2025-02-20 |
173.1000 |
31,710.4462 |
169.0000 |
167.7300 |
176.6800 |
174.0300 |
| 2025-02-19 |
169.4208 |
65,964.1226 |
169.3700 |
163.8200 |
174.2600 |
168.9300 |
| 2025-02-18 |
168.5107 |
141,856.5341 |
177.5100 |
161.0000 |
179.0800 |
165.2100 |
| 2025-02-17 |
182.3594 |
90,274.2432 |
188.2800 |
174.7700 |
189.7100 |
179.2500 |
| 2025-02-16 |
190.7231 |
29,969.3609 |
194.5600 |
187.6100 |
196.2800 |
188.6900 |
| 2025-02-15 |
195.6715 |
11,595.2585 |
199.5600 |
193.3600 |
200.3500 |
194.8700 |
| 2025-02-14 |
199.8045 |
25,136.5180 |
194.3200 |
194.2200 |
205.3700 |
204.6700 |
| 2025-02-13 |
193.5180 |
29,952.1813 |
196.8200 |
188.9600 |
198.5600 |
190.9100 |
| 2025-02-12 |
193.6320 |
38,180.9552 |
198.0000 |
188.3300 |
198.5900 |
195.2900 |
| 2025-02-11 |
201.7413 |
55,255.5059 |
200.4900 |
195.0900 |
206.1600 |
196.7300 |
| 2025-02-10 |
202.9164 |
72,439.4897 |
200.5200 |
195.9100 |
208.9500 |
202.4600 |
| 2025-02-09 |
202.4223 |
26,790.4292 |
199.3400 |
196.4800 |
207.3500 |
199.1100 |
| 2025-02-08 |
193.7235 |
33,405.2918 |
192.0000 |
189.7300 |
199.9400 |
199.9000 |