Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
101.9265 |
65,646.4082 |
102.0900 |
97.6100 |
107.2600 |
100.3900 |
| 2024-01-10 |
96.1342 |
47,176.9935 |
99.3720 |
92.1780 |
100.4000 |
96.9740 |
| 2024-01-09 |
100.1645 |
71,238.9121 |
97.9740 |
95.3270 |
103.9800 |
99.8900 |
| 2024-01-08 |
92.1689 |
72,574.0873 |
89.4130 |
85.1930 |
99.9330 |
98.3380 |
| 2024-01-07 |
94.2539 |
47,114.5112 |
93.8070 |
88.1910 |
96.8300 |
88.6970 |
| 2024-01-06 |
94.8463 |
53,965.6997 |
99.9600 |
91.6030 |
100.3300 |
92.6200 |
| 2024-01-05 |
100.0321 |
65,922.2530 |
105.0300 |
95.3910 |
105.5900 |
100.0500 |
| 2024-01-04 |
101.4027 |
63,633.3253 |
98.5920 |
96.6570 |
108.1500 |
104.7400 |
| 2024-01-03 |
99.4101 |
127,419.2776 |
106.8400 |
83.8570 |
109.9700 |
99.8700 |
| 2024-01-02 |
112.1929 |
66,908.1904 |
109.9400 |
106.8200 |
117.0600 |
107.9100 |
| 2024-01-01 |
105.2296 |
25,568.5743 |
102.0800 |
101.5600 |
109.5100 |
108.4400 |
| 2023-12-31 |
103.0950 |
19,388.4109 |
102.1900 |
99.6770 |
105.3000 |
102.5500 |
| 2023-12-30 |
103.7548 |
28,123.7778 |
106.4200 |
100.9000 |
107.6000 |
104.1200 |
| 2023-12-29 |
105.7534 |
59,991.2307 |
101.9200 |
99.6320 |
110.0000 |
105.0000 |
| 2023-12-28 |
102.7526 |
48,919.1898 |
106.6700 |
97.3160 |
109.7000 |
100.0400 |
| 2023-12-27 |
110.0518 |
43,383.1662 |
112.7700 |
104.9800 |
115.4800 |
107.0000 |
| 2023-12-26 |
113.0869 |
42,681.9014 |
120.9900 |
102.2000 |
121.4000 |
107.7500 |
| 2023-12-25 |
116.1460 |
33,264.5980 |
112.8400 |
108.1400 |
126.7400 |
118.4400 |
| 2023-12-24 |
113.3155 |
54,209.4148 |
108.3400 |
107.5700 |
118.0200 |
115.2600 |
| 2023-12-23 |
96.1579 |
28,002.3080 |
98.2310 |
92.8570 |
98.4750 |
98.1970 |
| 2023-12-22 |
95.6914 |
52,252.6205 |
93.9190 |
90.7480 |
99.4490 |
97.7580 |
| 2023-12-21 |
88.1468 |
59,914.7309 |
82.4100 |
81.1370 |
95.6730 |
91.7850 |
| 2023-12-20 |
78.9879 |
36,789.9981 |
73.4960 |
73.2180 |
84.0000 |
83.1800 |
| 2023-12-19 |
74.9088 |
13,952.0334 |
74.2830 |
71.8930 |
76.3600 |
72.7620 |
| 2023-12-18 |
69.8058 |
44,161.5411 |
70.8620 |
67.0210 |
75.4500 |
74.9620 |
| 2023-12-17 |
72.8899 |
31,896.6720 |
73.7790 |
71.5000 |
75.0710 |
73.9090 |
| 2023-12-16 |
74.5114 |
25,381.0911 |
73.0450 |
71.2890 |
77.2570 |
74.0970 |
| 2023-12-15 |
76.3002 |
78,119.7241 |
75.7950 |
73.8510 |
79.5170 |
76.2920 |
| 2023-12-14 |
72.8566 |
87,755.9075 |
70.8060 |
68.3580 |
76.2280 |
75.8210 |
| 2023-12-13 |
66.6094 |
45,489.1933 |
68.6370 |
63.7650 |
71.6620 |
71.5260 |
| 2023-12-12 |
69.4319 |
42,224.7894 |
70.2910 |
65.9680 |
72.4390 |
68.1850 |
| 2023-12-11 |
69.1592 |
80,907.0388 |
74.9210 |
63.7660 |
75.0220 |
69.9410 |
| 2023-12-10 |
73.1217 |
31,889.4284 |
72.3310 |
70.7350 |
74.6890 |
74.1760 |
| 2023-12-09 |
75.2487 |
84,689.4138 |
74.9480 |
71.5460 |
77.7300 |
72.4950 |
| 2023-12-08 |
71.6897 |
70,086.6425 |
67.7710 |
67.7710 |
74.2410 |
72.3510 |
| 2023-12-07 |
65.3634 |
101,919.5222 |
61.8800 |
61.6860 |
69.4360 |
67.3650 |
| 2023-12-06 |
63.7610 |
68,823.6352 |
61.1630 |
61.1320 |
66.7180 |
62.7550 |
| 2023-12-05 |
60.6379 |
56,548.4161 |
61.6560 |
59.1630 |
62.6440 |
60.9180 |
| 2023-12-04 |
61.9223 |
80,021.4120 |
62.9820 |
59.7320 |
65.2640 |
61.4360 |
| 2023-12-03 |
63.7580 |
26,976.4224 |
63.6800 |
62.2710 |
65.5400 |
62.9550 |
| 2023-12-02 |
62.0038 |
59,209.7302 |
59.7620 |
59.6680 |
63.4850 |
62.7760 |
| 2023-12-01 |
60.4854 |
79,284.4860 |
59.2750 |
58.5770 |
61.8800 |
60.1490 |
| 2023-11-30 |
59.8760 |
72,402.1710 |
59.2910 |
58.7280 |
61.6820 |
59.2970 |
| 2023-11-29 |
59.3822 |
156,400.9435 |
58.1150 |
57.7120 |
61.6990 |
59.0080 |
| 2023-11-28 |
56.1790 |
87,988.0208 |
55.0590 |
53.9470 |
58.5210 |
58.4520 |
| 2023-11-27 |
55.5376 |
78,331.1469 |
57.5810 |
53.4890 |
58.0740 |
54.4690 |
| 2023-11-26 |
57.6657 |
43,169.9621 |
58.8380 |
56.1470 |
59.0510 |
57.5050 |
| 2023-11-25 |
58.4143 |
58,350.1360 |
56.8570 |
55.7140 |
59.8420 |
59.2340 |
| 2023-11-24 |
57.6226 |
58,389.7151 |
56.5260 |
56.2200 |
58.8230 |
57.5850 |
| 2023-11-23 |
57.6264 |
79,085.3898 |
57.5760 |
56.1620 |
60.2100 |
56.7460 |