Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-18 |
241.1283 |
46,997.9989 |
237.3800 |
234.2000 |
248.5000 |
239.0100 |
| 2024-11-17 |
234.8275 |
81,016.0812 |
216.1000 |
212.2700 |
242.2200 |
232.8000 |
| 2024-11-16 |
218.1064 |
67,530.6432 |
218.0800 |
213.6500 |
221.9900 |
215.9000 |
| 2024-11-15 |
212.9557 |
48,310.8476 |
209.9300 |
204.3900 |
219.7700 |
218.3500 |
| 2024-11-14 |
215.0270 |
28,237.8778 |
215.2700 |
209.3000 |
223.0300 |
215.0800 |
| 2024-11-13 |
211.6344 |
24,445.6536 |
211.7900 |
201.0000 |
220.6800 |
212.2200 |
| 2024-11-12 |
214.6580 |
24,482.0101 |
222.0300 |
205.0500 |
225.5400 |
211.9200 |
| 2024-11-11 |
215.5018 |
33,691.8132 |
210.6000 |
204.3200 |
222.6100 |
218.1200 |
| 2024-11-10 |
205.5315 |
10,396.4137 |
200.0700 |
198.9500 |
209.3100 |
207.1200 |
| 2024-11-09 |
199.6391 |
13,507.8044 |
199.9700 |
195.1300 |
203.4300 |
201.5600 |
| 2024-11-08 |
200.6393 |
17,696.0046 |
197.3000 |
196.0200 |
205.0600 |
197.6800 |
| 2024-11-07 |
191.2023 |
19,152.6184 |
186.8500 |
186.0200 |
197.9800 |
195.6100 |
| 2024-11-06 |
182.2313 |
27,116.0261 |
166.7900 |
166.7600 |
188.7800 |
187.0900 |
| 2024-11-05 |
163.5562 |
15,196.8588 |
158.0600 |
157.0800 |
169.1600 |
165.1800 |
| 2024-11-04 |
162.4023 |
7,127.0702 |
162.1300 |
159.1900 |
164.9700 |
159.9200 |
| 2024-11-03 |
161.1248 |
7,732.8837 |
166.2400 |
157.9200 |
166.5800 |
162.5600 |
| 2024-11-02 |
165.3723 |
6,353.7127 |
166.6500 |
162.2200 |
168.6100 |
166.6600 |
| 2024-11-01 |
167.7936 |
7,679.3664 |
168.6000 |
163.6000 |
174.0400 |
166.0500 |
| 2024-10-31 |
171.6519 |
15,725.1695 |
175.2600 |
167.7900 |
176.5600 |
168.1300 |
| 2024-10-30 |
176.6759 |
13,660.4244 |
179.5300 |
173.3300 |
181.4500 |
174.4500 |
| 2024-10-29 |
180.5586 |
21,188.1205 |
177.9500 |
176.6900 |
183.4800 |
179.1900 |
| 2024-10-28 |
176.2169 |
20,414.9707 |
176.6900 |
172.6800 |
179.6500 |
179.0100 |
| 2024-10-27 |
175.8994 |
10,267.5090 |
170.8000 |
170.5000 |
178.3300 |
177.0400 |
| 2024-10-26 |
169.0225 |
6,429.5291 |
164.8100 |
162.6300 |
172.8400 |
172.2400 |
| 2024-10-25 |
172.4161 |
20,124.5075 |
176.7500 |
165.2000 |
177.5800 |
166.4800 |
| 2024-10-24 |
174.5189 |
16,860.7892 |
170.9900 |
170.5400 |
177.9700 |
177.0300 |
| 2024-10-23 |
168.4704 |
19,853.9380 |
167.4100 |
163.9400 |
174.2700 |
172.3100 |
| 2024-10-22 |
167.5660 |
20,220.1176 |
166.2100 |
163.1900 |
170.9300 |
167.9000 |
| 2024-10-21 |
167.6218 |
13,392.1127 |
167.4900 |
161.5500 |
171.7000 |
165.6400 |
| 2024-10-20 |
159.5244 |
5,320.9142 |
159.9200 |
158.0400 |
161.5300 |
160.3300 |
| 2024-10-19 |
155.6742 |
5,925.8099 |
154.8100 |
153.8000 |
157.5400 |
156.1100 |
| 2024-10-18 |
154.8656 |
12,807.7408 |
150.6600 |
149.7700 |
156.6300 |
154.7100 |
| 2024-10-17 |
151.9115 |
4,820.4389 |
154.5900 |
147.6100 |
155.7100 |
148.4500 |
| 2024-10-16 |
155.7988 |
14,829.4988 |
154.8600 |
153.1300 |
158.3800 |
154.7400 |
| 2024-10-15 |
155.2079 |
6,226.0678 |
157.6700 |
150.6000 |
159.5900 |
154.9400 |
| 2024-10-14 |
154.3464 |
15,183.7565 |
147.7700 |
146.8700 |
158.1000 |
155.1500 |
| 2024-10-13 |
146.4774 |
2,049.4285 |
146.4200 |
144.5900 |
148.3600 |
146.0200 |
| 2024-10-12 |
146.2788 |
7,605.2871 |
145.5500 |
144.7700 |
147.4000 |
146.6300 |
| 2024-10-11 |
142.6840 |
10,938.1735 |
139.0800 |
138.7600 |
146.2000 |
145.7900 |
| 2024-10-10 |
139.6702 |
5,804.0782 |
139.3100 |
137.5000 |
140.8700 |
138.8900 |
| 2024-10-09 |
141.9960 |
10,458.2965 |
143.5100 |
138.7700 |
145.3100 |
139.7900 |
| 2024-10-08 |
143.9851 |
4,587.9518 |
144.0500 |
142.1900 |
145.5100 |
143.2100 |
| 2024-10-07 |
149.0234 |
12,498.3526 |
146.4500 |
145.6100 |
152.2200 |
149.0900 |
| 2024-10-06 |
144.8214 |
6,036.0212 |
142.4900 |
141.9500 |
146.5900 |
145.0700 |
| 2024-10-05 |
143.5317 |
9,144.4530 |
143.1500 |
141.5300 |
144.8000 |
142.0700 |
| 2024-10-04 |
139.3269 |
17,953.8896 |
136.7300 |
135.9500 |
142.5900 |
141.4500 |
| 2024-10-03 |
137.4818 |
11,472.1372 |
140.2100 |
133.1300 |
142.9500 |
135.8900 |
| 2024-10-02 |
143.4604 |
16,092.3108 |
145.1900 |
138.6500 |
148.9600 |
140.8700 |
| 2024-10-01 |
151.6261 |
17,706.1335 |
152.6900 |
142.5600 |
157.3900 |
148.3700 |
| 2024-09-30 |
156.0537 |
9,292.3378 |
158.6300 |
153.7800 |
159.8300 |
156.5300 |