Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
195.9489 |
85,827.0073 |
189.4400 |
188.1500 |
203.4900 |
188.4700 |
| 2025-02-06 |
194.7849 |
76,839.9807 |
196.0500 |
188.4900 |
203.8800 |
190.4000 |
| 2025-02-05 |
203.7552 |
85,865.5830 |
206.6400 |
196.3800 |
209.3200 |
199.7000 |
| 2025-02-04 |
211.0485 |
150,211.2780 |
216.1800 |
201.9500 |
219.8400 |
213.9700 |
| 2025-02-03 |
196.9415 |
358,911.5916 |
203.4400 |
174.7700 |
209.9600 |
208.0100 |
| 2025-02-02 |
204.1604 |
186,225.5316 |
212.8500 |
194.9000 |
218.8600 |
203.3600 |
| 2025-02-01 |
228.0049 |
24,936.2457 |
231.7300 |
217.6000 |
234.1000 |
217.7000 |
| 2025-01-31 |
237.0976 |
26,007.7613 |
238.2500 |
228.5700 |
241.7900 |
229.3900 |
| 2025-01-30 |
239.8773 |
53,281.6860 |
228.0500 |
226.7700 |
244.5900 |
240.6700 |
| 2025-01-29 |
230.6956 |
44,302.4992 |
226.9600 |
222.6200 |
238.4700 |
236.5700 |
| 2025-01-28 |
236.5878 |
31,908.3488 |
234.9500 |
230.3000 |
243.7400 |
231.5100 |
| 2025-01-27 |
230.0691 |
109,106.1497 |
240.2600 |
220.9000 |
242.5100 |
227.1400 |
| 2025-01-26 |
256.0758 |
34,480.2433 |
256.3000 |
250.3800 |
260.0400 |
250.3800 |
| 2025-01-25 |
250.1889 |
30,814.6937 |
253.3600 |
246.2800 |
260.7700 |
257.6400 |
| 2025-01-24 |
261.2546 |
82,402.8001 |
252.9200 |
247.1800 |
270.0400 |
263.5200 |
| 2025-01-23 |
249.4415 |
124,749.8340 |
257.4500 |
242.2300 |
260.7300 |
253.4500 |
| 2025-01-22 |
257.4682 |
104,011.5678 |
250.4300 |
248.5700 |
264.9200 |
255.9000 |
| 2025-01-21 |
237.8322 |
150,576.1157 |
242.3600 |
230.3100 |
245.3100 |
242.3400 |
| 2025-01-20 |
250.3455 |
181,769.5237 |
252.3600 |
229.9100 |
273.0700 |
246.4400 |
| 2025-01-19 |
273.3213 |
166,943.4961 |
261.8100 |
252.4000 |
295.0000 |
276.1300 |
| 2025-01-18 |
242.4337 |
112,885.0733 |
219.5900 |
217.7200 |
270.3600 |
257.2600 |
| 2025-01-17 |
217.3428 |
43,860.1799 |
211.6200 |
210.1500 |
222.0000 |
219.8100 |
| 2025-01-16 |
209.8971 |
40,633.2145 |
206.1600 |
198.6200 |
217.0900 |
212.8700 |
| 2025-01-15 |
193.2244 |
14,434.5011 |
187.7600 |
186.0100 |
202.5400 |
202.0700 |
| 2025-01-14 |
185.6270 |
24,025.3489 |
182.9000 |
182.1300 |
190.0500 |
186.3600 |
| 2025-01-13 |
177.7303 |
47,609.7096 |
188.6600 |
168.2000 |
191.6000 |
178.2300 |
| 2025-01-12 |
188.2400 |
4,011.1038 |
188.1900 |
185.4300 |
190.7200 |
189.0500 |
| 2025-01-11 |
187.6406 |
10,320.1946 |
187.8700 |
184.6200 |
191.7500 |
190.2900 |
| 2025-01-10 |
189.3961 |
29,105.0144 |
185.5700 |
183.6800 |
192.9500 |
188.0000 |
| 2025-01-09 |
190.9108 |
18,339.2616 |
197.3600 |
185.3300 |
198.9700 |
187.0900 |
| 2025-01-08 |
195.5572 |
41,011.9590 |
202.5100 |
188.6200 |
203.3600 |
194.3800 |
| 2025-01-07 |
209.5222 |
33,840.1382 |
217.9900 |
202.7100 |
219.1300 |
203.6000 |
| 2025-01-06 |
218.3435 |
12,390.9252 |
213.5500 |
211.7800 |
223.2100 |
219.5900 |
| 2025-01-05 |
214.3384 |
5,645.6610 |
216.6300 |
211.7400 |
218.8700 |
212.5600 |
| 2025-01-04 |
216.2652 |
6,517.0507 |
217.5100 |
213.7000 |
218.1100 |
214.2300 |
| 2025-01-03 |
212.5584 |
22,590.1599 |
208.3000 |
205.8200 |
219.6200 |
216.4900 |
| 2025-01-02 |
203.9891 |
25,931.6191 |
193.9700 |
193.8100 |
210.3600 |
206.8400 |
| 2025-01-01 |
190.6805 |
9,745.7753 |
189.4000 |
188.3700 |
192.4800 |
189.8500 |
| 2024-12-31 |
194.3219 |
13,727.3952 |
191.3300 |
188.2000 |
198.3900 |
197.8000 |
| 2024-12-30 |
191.9701 |
20,604.8772 |
189.9000 |
186.1300 |
196.4600 |
195.6500 |
| 2024-12-29 |
194.1765 |
11,380.2643 |
195.4200 |
188.7500 |
197.7300 |
189.8000 |
| 2024-12-28 |
188.9525 |
6,803.3113 |
184.5200 |
183.9600 |
195.3000 |
193.7600 |
| 2024-12-27 |
186.8310 |
14,890.9212 |
188.2300 |
182.8500 |
194.3300 |
185.8500 |
| 2024-12-26 |
190.9797 |
26,290.1515 |
197.5300 |
186.7100 |
199.7000 |
189.0400 |
| 2024-12-25 |
198.8879 |
24,063.6126 |
196.7500 |
195.0800 |
201.6600 |
197.0100 |
| 2024-12-24 |
195.4800 |
29,443.6215 |
190.1900 |
186.3300 |
198.6900 |
196.4000 |
| 2024-12-23 |
183.0907 |
47,214.7690 |
180.5000 |
176.6200 |
187.4200 |
185.4800 |
| 2024-12-22 |
182.2923 |
25,834.0943 |
181.5000 |
177.8700 |
187.8500 |
178.8800 |
| 2024-12-21 |
189.0719 |
75,275.9605 |
194.6800 |
178.5900 |
201.5600 |
179.4100 |
| 2024-12-20 |
184.9758 |
126,150.6894 |
194.0200 |
175.2500 |
199.7600 |
193.4600 |