Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
20.6495 |
13,296.4435 |
20.5820 |
20.4210 |
20.9820 |
20.5700 |
| 2023-05-08 |
20.4663 |
34,938.5921 |
21.6560 |
19.9600 |
21.8060 |
20.6740 |
| 2023-05-07 |
22.4336 |
8,194.1869 |
21.9190 |
21.7210 |
22.7610 |
22.4570 |
| 2023-05-06 |
22.4839 |
21,028.6462 |
22.8360 |
21.5800 |
23.2460 |
21.9240 |
| 2023-05-05 |
22.2380 |
27,184.7408 |
21.7390 |
21.6150 |
23.0800 |
22.8910 |
| 2023-05-04 |
22.0987 |
15,808.4261 |
22.2620 |
21.6390 |
22.4650 |
21.7410 |
| 2023-05-03 |
21.6831 |
21,836.2679 |
22.2630 |
21.2290 |
22.2680 |
22.2070 |
| 2023-05-02 |
22.0056 |
13,972.0500 |
21.9600 |
21.7610 |
22.3780 |
22.2170 |
| 2023-05-01 |
22.1039 |
23,016.5457 |
22.7300 |
21.5730 |
22.8920 |
21.8720 |
| 2023-04-30 |
23.4045 |
21,070.7693 |
23.1960 |
22.9440 |
23.9960 |
23.0870 |
| 2023-04-29 |
23.3716 |
25,026.2234 |
23.3560 |
22.9200 |
23.8770 |
23.1110 |
| 2023-04-28 |
22.8297 |
24,156.6927 |
22.3720 |
22.1850 |
23.4620 |
23.4310 |
| 2023-04-27 |
21.8285 |
31,562.8663 |
21.2860 |
21.1870 |
22.5180 |
22.2680 |
| 2023-04-26 |
21.5954 |
37,711.1852 |
21.9220 |
20.4100 |
22.9780 |
21.2810 |
| 2023-04-25 |
21.0220 |
14,634.8438 |
21.3980 |
20.7480 |
21.4700 |
21.4100 |
| 2023-04-24 |
21.4684 |
11,669.1516 |
21.4410 |
21.0230 |
22.0090 |
21.3500 |
| 2023-04-23 |
21.6326 |
7,034.6885 |
21.8010 |
20.9430 |
22.2440 |
21.4580 |
| 2023-04-22 |
21.3700 |
14,937.2182 |
21.2730 |
21.0790 |
21.9420 |
21.9420 |
| 2023-04-21 |
21.8334 |
22,446.9068 |
22.1880 |
20.9670 |
22.4000 |
21.2410 |
| 2023-04-20 |
22.5230 |
23,776.6656 |
22.6150 |
21.6110 |
23.1610 |
22.0060 |
| 2023-04-19 |
23.1474 |
57,489.0656 |
24.7600 |
21.9310 |
24.9760 |
22.7190 |
| 2023-04-18 |
24.5329 |
15,128.7226 |
24.5600 |
24.0410 |
25.4480 |
24.7860 |
| 2023-04-17 |
25.1953 |
20,866.4210 |
25.4060 |
24.3570 |
26.0240 |
24.4860 |
| 2023-04-16 |
24.7963 |
24,349.7956 |
24.0320 |
23.8410 |
25.5340 |
25.4930 |
| 2023-04-15 |
24.2659 |
6,934.6370 |
24.7350 |
23.8150 |
24.7950 |
23.9940 |
| 2023-04-14 |
24.8251 |
24,385.6105 |
24.4100 |
23.7640 |
25.4950 |
24.6280 |
| 2023-04-13 |
24.4929 |
17,082.0708 |
23.8900 |
23.6570 |
25.2920 |
24.3610 |
| 2023-04-12 |
23.5591 |
36,021.0457 |
23.0590 |
22.3320 |
24.4530 |
23.8820 |
| 2023-04-11 |
22.7341 |
48,276.8075 |
20.9110 |
20.8440 |
23.6940 |
23.2550 |
| 2023-04-10 |
20.4736 |
6,166.1657 |
20.2940 |
20.0890 |
20.9170 |
20.9170 |
| 2023-04-09 |
20.0944 |
3,948.9435 |
20.0350 |
19.8710 |
20.4030 |
20.3440 |
| 2023-04-08 |
20.3754 |
4,057.8496 |
20.4540 |
20.0800 |
20.7130 |
20.1860 |
| 2023-04-07 |
20.4319 |
3,485.3353 |
20.5940 |
20.2390 |
20.7350 |
20.4110 |
| 2023-04-06 |
20.6611 |
5,724.6574 |
20.9910 |
20.4620 |
20.9910 |
20.5930 |
| 2023-04-05 |
20.9771 |
11,062.1950 |
20.9400 |
20.5950 |
21.3490 |
20.8450 |
| 2023-04-04 |
20.8174 |
8,135.3668 |
20.4700 |
20.3030 |
21.2580 |
20.9860 |
| 2023-04-03 |
20.4249 |
17,370.5025 |
20.5180 |
19.9940 |
20.9970 |
20.5260 |
| 2023-04-02 |
20.7306 |
5,679.2559 |
21.0860 |
20.2360 |
21.3160 |
20.4050 |
| 2023-04-01 |
21.0339 |
5,364.5762 |
21.2080 |
20.7640 |
21.3410 |
21.0680 |
| 2023-03-31 |
20.7652 |
15,582.3148 |
20.5660 |
20.0440 |
21.5050 |
21.3250 |
| 2023-03-30 |
20.7269 |
20,901.6671 |
21.1530 |
20.1660 |
21.6800 |
20.4500 |
| 2023-03-29 |
21.1798 |
31,254.3662 |
20.4800 |
20.4390 |
21.5650 |
21.2770 |
| 2023-03-28 |
20.2958 |
9,576.2752 |
19.8940 |
19.6250 |
20.8530 |
20.4730 |
| 2023-03-27 |
19.6559 |
49,197.2411 |
20.9400 |
19.3470 |
20.9820 |
19.8040 |
| 2023-03-26 |
20.9008 |
4,292.2158 |
20.4010 |
20.2850 |
21.1310 |
21.0420 |
| 2023-03-25 |
20.6509 |
4,324.5835 |
20.6280 |
20.1070 |
20.9690 |
20.2610 |
| 2023-03-24 |
21.4404 |
34,183.5734 |
22.1950 |
20.2860 |
22.2750 |
20.6050 |
| 2023-03-23 |
22.1788 |
22,855.6514 |
21.4210 |
21.1000 |
22.7450 |
22.1760 |
| 2023-03-22 |
22.1944 |
34,381.9141 |
22.5310 |
20.9700 |
23.0850 |
21.4870 |
| 2023-03-21 |
22.5136 |
27,218.6002 |
22.1360 |
21.5370 |
23.3220 |
22.5910 |