Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
114.4120 |
52,832.4541 |
117.5300 |
109.6300 |
120.2600 |
114.0300 |
| 2022-02-07 |
118.2333 |
51,828.0472 |
115.3500 |
112.7200 |
121.9600 |
116.9200 |
| 2022-02-06 |
113.7187 |
29,496.0074 |
113.9000 |
111.2200 |
116.1100 |
114.1900 |
| 2022-02-05 |
114.3704 |
57,637.5111 |
112.6700 |
110.2700 |
118.5600 |
114.5900 |
| 2022-02-04 |
106.0642 |
88,574.4106 |
101.7800 |
100.2900 |
111.4100 |
109.8900 |
| 2022-02-03 |
98.2897 |
96,162.0330 |
101.8100 |
94.0710 |
103.0200 |
100.3900 |
| 2022-02-02 |
108.1208 |
81,671.5153 |
110.0100 |
98.9910 |
112.2500 |
100.4400 |
| 2022-02-01 |
107.7817 |
112,111.9645 |
99.4680 |
99.1130 |
113.6000 |
110.8400 |
| 2022-01-31 |
93.9339 |
66,284.7599 |
93.3200 |
89.2340 |
100.0300 |
99.7290 |
| 2022-01-30 |
94.2726 |
43,820.3506 |
96.0210 |
91.4000 |
97.5790 |
93.6050 |
| 2022-01-29 |
94.9015 |
62,355.2869 |
91.3140 |
90.5110 |
98.8130 |
95.6280 |
| 2022-01-28 |
90.7724 |
70,922.2055 |
89.4790 |
87.1970 |
93.4530 |
91.5990 |
| 2022-01-27 |
89.7702 |
106,690.4310 |
92.1000 |
85.7430 |
94.4690 |
88.0200 |
| 2022-01-26 |
97.1120 |
133,732.5360 |
94.5580 |
90.3980 |
104.2200 |
90.3980 |
| 2022-01-25 |
92.3236 |
100,949.2761 |
91.9080 |
87.4530 |
99.8220 |
92.5520 |
| 2022-01-24 |
87.7084 |
429,888.9673 |
99.7750 |
80.8890 |
99.7790 |
92.9120 |
| 2022-01-23 |
98.3404 |
168,923.0491 |
94.4700 |
93.2250 |
104.6600 |
101.5400 |
| 2022-01-22 |
99.2324 |
252,901.0629 |
112.2400 |
88.0460 |
113.9700 |
96.7910 |
| 2022-01-21 |
121.2445 |
178,544.7166 |
127.5700 |
106.2700 |
128.6300 |
111.9200 |
| 2022-01-20 |
138.2415 |
59,283.9481 |
135.2300 |
129.1500 |
143.7800 |
129.7900 |
| 2022-01-19 |
137.2374 |
54,248.9093 |
141.2700 |
132.8500 |
142.6000 |
136.9000 |
| 2022-01-18 |
138.0720 |
110,619.7362 |
139.7900 |
134.3700 |
141.8000 |
140.2900 |
| 2022-01-17 |
141.5015 |
75,829.0501 |
147.9900 |
137.1000 |
148.1900 |
139.9700 |
| 2022-01-16 |
148.8867 |
49,734.6629 |
147.6300 |
146.1300 |
151.8500 |
148.2500 |
| 2022-01-15 |
146.4532 |
63,598.5560 |
146.2100 |
143.9200 |
149.4800 |
147.6500 |
| 2022-01-14 |
146.2653 |
140,258.9949 |
146.1700 |
142.0200 |
150.5100 |
146.3100 |
| 2022-01-13 |
151.5017 |
116,041.7047 |
151.4600 |
145.6000 |
157.7400 |
148.3000 |
| 2022-01-12 |
146.2376 |
94,342.3082 |
140.1600 |
138.2300 |
153.1500 |
152.1400 |
| 2022-01-11 |
137.7279 |
118,480.7650 |
135.8300 |
133.6400 |
143.3900 |
140.1500 |
| 2022-01-10 |
135.7802 |
124,139.2220 |
140.7600 |
129.8100 |
143.7300 |
134.7000 |
| 2022-01-09 |
141.8257 |
88,588.9884 |
142.1600 |
137.9000 |
145.6400 |
140.7900 |
| 2022-01-08 |
141.8088 |
181,205.3809 |
136.4100 |
133.0200 |
148.1200 |
145.4300 |
| 2022-01-07 |
139.9116 |
254,030.0980 |
150.1400 |
133.1200 |
150.5300 |
136.1900 |
| 2022-01-06 |
149.9326 |
124,606.2232 |
154.2300 |
146.1700 |
154.6100 |
151.1000 |
| 2022-01-05 |
162.1149 |
85,743.1287 |
167.8100 |
149.7900 |
171.2100 |
149.9700 |
| 2022-01-04 |
169.5401 |
76,342.4481 |
170.1300 |
166.4000 |
173.8000 |
168.7300 |
| 2022-01-03 |
171.5463 |
44,117.0645 |
176.2100 |
166.5900 |
176.2800 |
170.5100 |
| 2022-01-02 |
176.6124 |
30,562.5777 |
179.0500 |
174.3000 |
179.3800 |
176.5400 |
| 2022-01-01 |
173.7235 |
32,879.2649 |
169.8100 |
169.8100 |
179.0500 |
178.2400 |
| 2021-12-31 |
172.3511 |
72,935.7446 |
172.3600 |
167.6000 |
177.4900 |
170.6200 |
| 2021-12-30 |
172.7353 |
70,979.2184 |
170.3600 |
168.1000 |
175.6500 |
172.1400 |
| 2021-12-29 |
174.9974 |
91,707.1993 |
177.0700 |
170.0200 |
180.5500 |
170.7500 |
| 2021-12-28 |
186.6382 |
121,675.0692 |
195.6100 |
176.3800 |
195.6100 |
179.1800 |
| 2021-12-27 |
199.6668 |
42,162.6202 |
197.7700 |
194.7400 |
204.6100 |
198.9300 |
| 2021-12-26 |
195.7569 |
74,536.4873 |
193.1100 |
190.2900 |
200.5200 |
198.0500 |
| 2021-12-25 |
192.2232 |
38,364.4285 |
190.4500 |
189.2500 |
195.0800 |
193.1500 |
| 2021-12-24 |
191.2880 |
60,642.3870 |
190.0700 |
184.0700 |
197.2800 |
189.6200 |
| 2021-12-23 |
183.6514 |
67,859.3434 |
178.3000 |
175.8100 |
193.3600 |
189.8300 |
| 2021-12-22 |
183.3117 |
55,273.3665 |
179.7800 |
177.6200 |
187.4000 |
180.5900 |
| 2021-12-21 |
177.7581 |
45,766.3758 |
173.9700 |
170.2800 |
182.4000 |
179.4500 |