Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
13.7141 |
59,365.3114 |
14.1380 |
13.3830 |
14.1760 |
13.5000 |
| 2022-11-30 |
13.6167 |
63,728.0598 |
13.3510 |
13.2060 |
13.9250 |
13.7880 |
| 2022-11-29 |
13.4692 |
42,789.0708 |
13.3220 |
13.1290 |
13.9370 |
13.4190 |
| 2022-11-28 |
13.3253 |
233,809.8798 |
14.1050 |
12.7710 |
14.1500 |
13.4170 |
| 2022-11-27 |
14.2643 |
42,376.6528 |
14.1470 |
14.0380 |
14.4300 |
14.3490 |
| 2022-11-26 |
14.4320 |
69,725.2065 |
14.0200 |
13.9700 |
14.9350 |
14.1890 |
| 2022-11-25 |
14.1706 |
61,653.8131 |
14.6150 |
13.9120 |
14.6200 |
14.1420 |
| 2022-11-24 |
14.3748 |
168,496.2741 |
14.3530 |
13.8530 |
14.9250 |
14.5590 |
| 2022-11-23 |
13.1166 |
589,569.6796 |
12.4400 |
12.4050 |
14.5530 |
14.2480 |
| 2022-11-22 |
11.5186 |
448,181.5188 |
11.8340 |
10.9260 |
12.4880 |
12.3750 |
| 2022-11-21 |
11.8117 |
269,027.2321 |
12.2750 |
11.2860 |
12.2980 |
11.5670 |
| 2022-11-20 |
12.8670 |
146,332.2050 |
12.8280 |
12.1200 |
13.5770 |
12.3170 |
| 2022-11-19 |
12.8221 |
68,645.2709 |
13.2430 |
12.5750 |
13.2430 |
12.8560 |
| 2022-11-18 |
13.4296 |
93,724.0582 |
13.6290 |
12.9930 |
13.8650 |
13.2030 |
| 2022-11-17 |
13.6004 |
144,949.2810 |
14.2680 |
12.8590 |
14.4870 |
13.5960 |
| 2022-11-16 |
14.0687 |
93,774.9397 |
14.2850 |
13.6420 |
14.5840 |
14.1580 |
| 2022-11-15 |
14.3429 |
113,646.9652 |
14.0090 |
13.7990 |
15.0700 |
14.1960 |
| 2022-11-14 |
13.3562 |
201,643.8617 |
13.1030 |
11.9420 |
15.3590 |
13.8920 |
| 2022-11-13 |
14.1547 |
585,739.2008 |
14.5820 |
13.3270 |
14.7120 |
13.4990 |
| 2022-11-12 |
15.5825 |
2,626,566.7412 |
16.4150 |
14.5770 |
16.4390 |
14.8600 |
| 2022-11-11 |
16.8544 |
1,770,654.8173 |
16.9180 |
14.0000 |
18.4250 |
15.6610 |
| 2022-11-10 |
13.9654 |
501,469.2653 |
11.7720 |
10.6000 |
18.3350 |
16.5360 |
| 2022-11-09 |
16.5628 |
1,769,027.1077 |
23.8550 |
9.8600 |
23.8550 |
12.3750 |
| 2022-11-08 |
26.2890 |
1,575,663.0456 |
29.5860 |
17.9680 |
31.7110 |
23.3570 |
| 2022-11-07 |
31.3832 |
404,357.5726 |
32.6130 |
28.0730 |
33.1110 |
29.5730 |
| 2022-11-06 |
35.4094 |
179,080.5974 |
36.8420 |
33.7140 |
37.0480 |
33.9690 |
| 2022-11-05 |
36.0943 |
410,837.3364 |
33.7440 |
33.6840 |
38.7680 |
37.0280 |
| 2022-11-04 |
32.5774 |
161,833.1204 |
30.8550 |
30.6490 |
34.0200 |
33.6160 |
| 2022-11-03 |
31.5153 |
143,704.7704 |
30.7990 |
30.6180 |
32.2370 |
31.0040 |
| 2022-11-02 |
31.4117 |
193,973.6898 |
32.2280 |
30.2310 |
32.9420 |
30.4380 |
| 2022-11-01 |
32.6636 |
52,714.8603 |
32.5820 |
32.1560 |
33.3720 |
32.3540 |
| 2022-10-31 |
33.2453 |
133,225.0370 |
32.9630 |
32.2310 |
34.3930 |
32.2310 |
| 2022-10-30 |
32.6754 |
101,283.1437 |
32.8920 |
32.0320 |
33.5550 |
32.3590 |
| 2022-10-29 |
33.0747 |
154,364.8058 |
32.0750 |
31.8700 |
33.8090 |
32.8120 |
| 2022-10-28 |
31.4351 |
156,637.5027 |
30.5450 |
30.1150 |
32.5760 |
32.0990 |
| 2022-10-27 |
31.4868 |
244,283.8050 |
31.2790 |
30.4560 |
32.3630 |
30.7110 |
| 2022-10-26 |
31.3356 |
163,460.3582 |
30.8720 |
30.6430 |
32.1340 |
31.3720 |
| 2022-10-25 |
30.5950 |
199,469.8275 |
28.3340 |
28.0630 |
32.2840 |
31.0070 |
| 2022-10-24 |
28.7448 |
114,200.8639 |
29.2730 |
28.1550 |
29.4800 |
28.2290 |
| 2022-10-23 |
28.6012 |
160,445.4970 |
28.0140 |
27.7020 |
29.4430 |
29.3210 |
| 2022-10-22 |
27.8025 |
81,016.4574 |
28.1010 |
27.4840 |
28.2090 |
28.0010 |
| 2022-10-21 |
27.6682 |
182,729.5249 |
27.9840 |
26.8360 |
28.2670 |
28.1190 |
| 2022-10-20 |
28.8330 |
130,662.0606 |
28.8520 |
27.9850 |
29.4630 |
28.1540 |
| 2022-10-19 |
29.8582 |
62,038.8613 |
30.1410 |
29.5310 |
30.2520 |
29.5620 |
| 2022-10-18 |
30.6398 |
63,363.7363 |
31.2110 |
29.7310 |
31.4780 |
30.2530 |
| 2022-10-17 |
30.6829 |
72,682.2693 |
30.1590 |
29.8350 |
31.2760 |
31.2470 |
| 2022-10-16 |
29.9421 |
50,248.2065 |
29.5750 |
29.5750 |
30.5210 |
30.1530 |
| 2022-10-15 |
29.9056 |
59,734.8223 |
29.9840 |
29.5410 |
30.1940 |
29.7250 |
| 2022-10-14 |
30.9676 |
52,715.5034 |
30.4680 |
29.6340 |
31.9460 |
30.0260 |
| 2022-10-13 |
29.1481 |
147,705.6752 |
31.1410 |
27.8200 |
31.1820 |
30.5940 |