Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-28 |
93.0164 |
97,828.4960 |
85.5810 |
84.2570 |
102.6900 |
99.1660 |
| 2022-02-27 |
88.8686 |
45,657.4304 |
90.1510 |
84.1600 |
92.1180 |
85.2570 |
| 2022-02-26 |
92.1563 |
56,634.8921 |
92.6980 |
89.1530 |
95.1520 |
89.9000 |
| 2022-02-25 |
90.4217 |
98,273.9653 |
89.4590 |
86.9530 |
95.0890 |
94.4540 |
| 2022-02-24 |
83.3638 |
159,337.1931 |
84.5080 |
75.5610 |
93.7620 |
88.4900 |
| 2022-02-23 |
89.1227 |
74,695.2831 |
86.4170 |
84.8980 |
93.4020 |
84.8980 |
| 2022-02-22 |
84.0481 |
63,834.6993 |
82.9850 |
81.0700 |
87.6050 |
85.5700 |
| 2022-02-21 |
89.9337 |
78,511.1895 |
90.7780 |
84.2310 |
96.1620 |
85.7740 |
| 2022-02-20 |
89.3746 |
47,838.7728 |
91.2930 |
85.5630 |
93.3920 |
91.5840 |
| 2022-02-19 |
90.5636 |
21,164.7095 |
89.8670 |
88.6220 |
92.7270 |
91.5130 |
| 2022-02-18 |
92.6384 |
24,431.1721 |
93.5800 |
89.3800 |
96.3100 |
91.0300 |
| 2022-02-17 |
96.9766 |
29,482.9409 |
101.9100 |
92.3600 |
102.7500 |
94.0270 |
| 2022-02-16 |
101.6546 |
29,566.5234 |
105.6400 |
98.3160 |
105.6400 |
102.6600 |
| 2022-02-15 |
101.9615 |
58,318.1151 |
96.4170 |
96.4170 |
105.7700 |
104.8800 |
| 2022-02-14 |
94.2430 |
41,364.2313 |
92.7970 |
90.6890 |
97.8230 |
96.3200 |
| 2022-02-13 |
94.8872 |
43,365.1672 |
95.9120 |
91.2910 |
97.3110 |
93.2950 |
| 2022-02-12 |
95.7708 |
65,660.9721 |
96.4370 |
92.7700 |
99.7640 |
96.3460 |
| 2022-02-11 |
103.5182 |
61,427.6024 |
106.1400 |
95.1390 |
108.1000 |
96.4100 |
| 2022-02-10 |
111.0473 |
53,299.6477 |
114.0100 |
105.8600 |
114.9200 |
106.9000 |
| 2022-02-09 |
113.3985 |
33,720.1585 |
113.4800 |
109.3800 |
116.9900 |
114.8400 |