Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
25.5184 |
31,071.8682 |
23.9850 |
23.7200 |
26.8030 |
26.3430 |
| 2023-01-28 |
24.4022 |
10,599.5078 |
24.4320 |
23.7160 |
25.2340 |
23.9480 |
| 2023-01-27 |
23.9523 |
20,641.3412 |
24.3510 |
23.3260 |
24.9580 |
24.1790 |
| 2023-01-26 |
24.4208 |
54,670.0328 |
24.5420 |
23.7980 |
25.2410 |
24.4180 |
| 2023-01-25 |
23.5338 |
31,278.0233 |
22.7650 |
22.2510 |
25.4310 |
24.6350 |
| 2023-01-24 |
23.9732 |
27,407.8929 |
24.3330 |
22.1620 |
25.2440 |
22.7050 |
| 2023-01-23 |
24.3461 |
30,408.8344 |
24.2340 |
23.7150 |
24.9110 |
24.3020 |
| 2023-01-22 |
24.5307 |
33,226.5299 |
24.5550 |
23.5410 |
25.4310 |
24.1690 |
| 2023-01-21 |
25.3536 |
70,881.6246 |
25.5270 |
24.3390 |
26.5120 |
25.5860 |
| 2023-01-20 |
22.8719 |
26,617.1746 |
21.4040 |
20.9470 |
25.4850 |
25.0830 |
| 2023-01-19 |
21.1220 |
22,166.3419 |
20.8110 |
20.4340 |
21.8600 |
21.3350 |
| 2023-01-18 |
21.8227 |
207,555.2085 |
22.8430 |
20.3790 |
23.6500 |
20.8850 |
| 2023-01-17 |
23.4004 |
67,255.7707 |
23.5960 |
22.7970 |
23.9450 |
23.2930 |
| 2023-01-16 |
23.4750 |
128,302.9499 |
22.8910 |
22.3010 |
25.0000 |
23.5080 |
| 2023-01-15 |
23.2031 |
245,634.8723 |
24.2590 |
22.0100 |
25.0340 |
23.3110 |
| 2023-01-14 |
21.9707 |
412,672.9174 |
18.2630 |
18.2100 |
24.7090 |
22.9690 |
| 2023-01-13 |
17.4383 |
58,347.1522 |
16.5800 |
16.3020 |
18.5970 |
18.0250 |
| 2023-01-12 |
16.3413 |
79,101.0364 |
16.3690 |
15.5450 |
16.9920 |
16.4800 |
| 2023-01-11 |
15.9023 |
69,956.0129 |
16.2010 |
15.2950 |
16.5680 |
16.5140 |
| 2023-01-10 |
16.1638 |
105,518.8136 |
16.2580 |
15.5540 |
16.7140 |
16.2620 |
| 2023-01-09 |
16.1527 |
339,061.3683 |
14.4690 |
14.2940 |
17.4910 |
16.4920 |
| 2023-01-08 |
13.5187 |
63,139.9014 |
13.0870 |
12.8520 |
14.0200 |
13.9970 |
| 2023-01-07 |
13.2339 |
10,002.2229 |
13.4800 |
13.0220 |
13.4800 |
13.0760 |
| 2023-01-06 |
13.1503 |
83,365.5739 |
13.4290 |
12.6800 |
13.5610 |
13.3990 |
| 2023-01-05 |
13.2986 |
85,750.3368 |
13.4040 |
12.9340 |
13.7980 |
13.4290 |
| 2023-01-04 |
13.5093 |
187,985.4810 |
13.3640 |
12.8200 |
14.1300 |
13.4090 |
| 2023-01-03 |
12.4362 |
118,715.0837 |
11.2510 |
11.0030 |
13.7620 |
13.2550 |
| 2023-01-02 |
11.0632 |
64,093.0007 |
9.9826 |
9.8015 |
12.0580 |
11.3660 |
| 2023-01-01 |
9.8777 |
9,305.9021 |
9.9715 |
9.6810 |
10.0760 |
9.9698 |
| 2022-12-31 |
10.0001 |
20,239.5702 |
9.8679 |
9.6521 |
10.1850 |
9.9740 |
| 2022-12-30 |
9.6528 |
62,417.2643 |
9.6055 |
9.0063 |
10.2470 |
9.7489 |
| 2022-12-29 |
8.7625 |
209,406.5970 |
9.7800 |
7.9107 |
9.8700 |
8.3660 |
| 2022-12-28 |
10.0615 |
162,017.7554 |
11.0990 |
9.3903 |
11.1370 |
9.6057 |
| 2022-12-27 |
11.0966 |
41,883.3834 |
11.3320 |
10.7110 |
11.4320 |
11.0100 |
| 2022-12-26 |
11.2442 |
16,706.7619 |
11.3870 |
11.0650 |
11.4890 |
11.2230 |
| 2022-12-25 |
11.3407 |
2,590.1328 |
11.4230 |
11.2310 |
11.5440 |
11.3830 |
| 2022-12-24 |
11.3406 |
47,565.1696 |
11.7880 |
11.0560 |
11.7940 |
11.3710 |
| 2022-12-23 |
11.8751 |
21,323.1257 |
11.8000 |
11.7180 |
12.0990 |
11.7720 |
| 2022-12-22 |
11.9536 |
19,870.4569 |
12.1330 |
11.6940 |
12.1850 |
11.9530 |
| 2022-12-21 |
12.0462 |
26,510.3246 |
12.2610 |
11.9010 |
12.2810 |
12.0620 |
| 2022-12-20 |
12.3086 |
45,987.2696 |
11.9370 |
11.8310 |
12.4830 |
12.2750 |
| 2022-12-19 |
12.1875 |
86,875.7941 |
12.3840 |
11.6660 |
12.5800 |
11.9440 |
| 2022-12-18 |
12.4410 |
46,558.5074 |
12.5030 |
12.2750 |
12.5970 |
12.4540 |
| 2022-12-17 |
12.2694 |
47,790.1094 |
12.2510 |
11.9180 |
12.5690 |
12.2770 |
| 2022-12-16 |
13.1385 |
120,454.1333 |
14.0460 |
12.1370 |
14.1670 |
12.4490 |
| 2022-12-15 |
14.1137 |
57,882.8461 |
14.1220 |
13.8700 |
14.5110 |
13.9900 |
| 2022-12-14 |
14.4081 |
100,057.6298 |
13.8680 |
13.8220 |
14.9500 |
14.3430 |
| 2022-12-13 |
13.4910 |
68,129.7545 |
13.3240 |
12.7730 |
14.1420 |
13.7790 |
| 2022-12-12 |
13.1623 |
47,077.2353 |
13.4000 |
12.7950 |
13.4880 |
13.3230 |
| 2022-12-11 |
13.6494 |
8,017.5938 |
13.5570 |
13.4140 |
13.7830 |
13.4720 |