Identifier on DigiFinex: sol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
22.1756 USDT |
239,970.9200 SOL |
22.5799 USDT |
20.9601 USDT |
21.3388 USDT |
21.2472 USDT |
| 2023-03-21 |
22.4859 USDT |
38,007.8210 SOL |
22.5150 USDT |
22.2457 USDT |
22.5799 USDT |
22.5799 USDT |
| 2023-03-20 |
22.7734 USDT |
91,926.0620 SOL |
22.4662 USDT |
21.8301 USDT |
22.4679 USDT |
22.5559 USDT |
| 2023-03-19 |
21.8261 USDT |
10,932.3850 SOL |
21.8890 USDT |
21.8391 USDT |
22.1219 USDT |
22.0709 USDT |
| 2023-03-18 |
21.9690 USDT |
78,396.0680 SOL |
21.8391 USDT |
21.2151 USDT |
22.0261 USDT |
22.0261 USDT |
| 2023-03-17 |
20.1812 USDT |
59,271.6050 SOL |
20.1341 USDT |
19.9091 USDT |
20.1999 USDT |
20.7129 USDT |
| 2023-03-16 |
19.4253 USDT |
52,058.2370 SOL |
19.4956 USDT |
19.2701 USDT |
19.4969 USDT |
19.5201 USDT |
| 2023-03-15 |
20.0715 USDT |
80,163.8970 SOL |
18.7971 USDT |
18.7461 USDT |
19.0819 USDT |
19.2641 USDT |
| 2023-03-14 |
20.9873 USDT |
28,282.5370 SOL |
20.7334 USDT |
20.2501 USDT |
20.7489 USDT |
20.6669 USDT |
| 2023-03-13 |
19.9195 USDT |
181,552.4960 SOL |
20.4601 USDT |
20.3341 USDT |
20.5661 USDT |
20.5551 USDT |
| 2023-03-12 |
18.7157 USDT |
152,601.0100 SOL |
18.3849 USDT |
18.3701 USDT |
18.9031 USDT |
20.1901 USDT |
| 2023-03-11 |
17.8095 USDT |
60,774.9620 SOL |
17.7409 USDT |
17.6211 USDT |
17.9428 USDT |
17.9859 USDT |
| 2023-03-10 |
17.1256 USDT |
37,851.9350 SOL |
17.7701 USDT |
17.4651 USDT |
17.7849 USDT |
18.1414 USDT |
| 2023-03-09 |
17.8812 USDT |
171,122.5760 SOL |
17.7320 USDT |
16.6910 USDT |
17.3110 USDT |
17.3349 USDT |
| 2023-03-08 |
19.2011 USDT |
46,528.2960 SOL |
18.7150 USDT |
18.2921 USDT |
18.6999 USDT |
18.4551 USDT |
| 2023-03-07 |
20.3616 USDT |
33,526.8440 SOL |
20.1630 USDT |
19.7101 USDT |
20.0659 USDT |
20.1131 USDT |
| 2023-03-06 |
20.8012 USDT |
19,587.6260 SOL |
20.7540 USDT |
20.4701 USDT |
20.6599 USDT |
20.7189 USDT |
| 2023-03-05 |
21.2437 USDT |
14,138.6010 SOL |
21.1219 USDT |
21.0201 USDT |
21.1499 USDT |
21.0861 USDT |
| 2023-03-04 |
20.9728 USDT |
36,972.6960 SOL |
20.9259 USDT |
20.2151 USDT |
20.6360 USDT |
20.7481 USDT |
| 2023-03-03 |
21.0868 USDT |
18,968.3360 SOL |
21.2233 USDT |
21.1681 USDT |
21.3539 USDT |
21.3551 USDT |
| 2023-03-02 |
22.0224 USDT |
4,398.7430 SOL |
22.0380 USDT |
22.0151 USDT |
22.0449 USDT |
22.0359 USDT |
| 2023-03-01 |
22.3820 USDT |
25,367.5370 SOL |
22.5409 USDT |
22.1090 USDT |
22.2699 USDT |
22.4291 USDT |
| 2023-02-28 |
22.3219 USDT |
41,215.7380 SOL |
22.6049 USDT |
21.7557 USDT |
22.1399 USDT |
22.1729 USDT |
| 2023-02-27 |
22.8759 USDT |
3,514.3580 SOL |
22.7099 USDT |
22.6151 USDT |
22.7517 USDT |
22.7250 USDT |
| 2023-02-26 |
22.8924 USDT |
15,755.0150 SOL |
23.2599 USDT |
22.9481 USDT |
23.2399 USDT |
23.1799 USDT |
| 2023-02-25 |
22.4411 USDT |
85,011.3110 SOL |
22.3099 USDT |
21.4221 USDT |
21.7620 USDT |
21.7509 USDT |
| 2023-02-24 |
23.3582 USDT |
50,877.8100 SOL |
22.8698 USDT |
22.6301 USDT |
22.8299 USDT |
22.7901 USDT |
| 2023-02-23 |
24.1368 USDT |
4,540.5450 SOL |
23.8401 USDT |
23.7769 USDT |
23.8999 USDT |
23.8381 USDT |
| 2023-02-22 |
23.8751 USDT |
29,556.0150 SOL |
23.7801 USDT |
23.4681 USDT |
23.7569 USDT |
24.1539 USDT |
| 2023-02-21 |
25.4999 USDT |
44,747.9590 SOL |
25.4230 USDT |
24.7781 USDT |
25.2481 USDT |
24.8077 USDT |
| 2023-02-20 |
26.0575 USDT |
6,821.0740 SOL |
26.2201 USDT |
25.9100 USDT |
26.2209 USDT |
26.0329 USDT |
| 2023-02-19 |
24.4482 USDT |
39,746.4350 SOL |
25.1922 USDT |
25.0351 USDT |
25.2120 USDT |
25.1079 USDT |
| 2023-02-18 |
23.3314 USDT |
32,432.0010 SOL |
23.6151 USDT |
23.2701 USDT |
23.5099 USDT |
23.3242 USDT |
| 2023-02-17 |
22.7473 USDT |
9,275.2630 SOL |
23.4351 USDT |
23.2310 USDT |
23.5359 USDT |
23.2310 USDT |
| 2023-02-16 |
23.6724 USDT |
171,166.2370 SOL |
23.7350 USDT |
22.7491 USDT |
23.0499 USDT |
22.7681 USDT |
| 2023-02-15 |
22.6079 USDT |
121,271.2520 SOL |
22.6690 USDT |
22.6301 USDT |
23.0269 USDT |
23.7517 USDT |
| 2023-02-14 |
21.4480 USDT |
5,821.4260 SOL |
21.7450 USDT |
21.5448 USDT |
21.7799 USDT |
21.7149 USDT |
| 2023-02-13 |
20.8969 USDT |
58,954.5330 SOL |
20.2543 USDT |
19.7501 USDT |
20.2974 USDT |
20.3430 USDT |
| 2023-02-12 |
21.4425 USDT |
215,457.1160 SOL |
21.7541 USDT |
21.5280 USDT |
22.1609 USDT |
21.5329 USDT |
| 2023-02-11 |
20.3925 USDT |
7,032.2390 SOL |
20.7709 USDT |
20.7231 USDT |
20.8609 USDT |
20.8301 USDT |
| 2023-02-10 |
20.7553 USDT |
22,310.0150 SOL |
20.8839 USDT |
20.4901 USDT |
20.7980 USDT |
20.5121 USDT |
| 2023-02-09 |
22.1132 USDT |
94,741.3600 SOL |
21.2849 USDT |
20.0001 USDT |
20.6129 USDT |
20.5579 USDT |
| 2023-02-08 |
23.5368 USDT |
6,168.6310 SOL |
22.9460 USDT |
22.9051 USDT |
23.1619 USDT |
23.1569 USDT |
| 2023-02-07 |
23.1017 USDT |
234,283.9040 SOL |
23.0001 USDT |
22.5990 USDT |
23.2840 USDT |
23.5881 USDT |
| 2023-02-06 |
23.2768 USDT |
43,304.8070 SOL |
23.2860 USDT |
22.9339 USDT |
23.0524 USDT |
23.0290 USDT |
| 2023-02-05 |
23.8006 USDT |
87,320.0460 SOL |
23.3538 USDT |
23.0299 USDT |
23.4229 USDT |
23.6651 USDT |
| 2023-02-04 |
24.6257 USDT |
30,235.2280 SOL |
24.6650 USDT |
24.5770 USDT |
24.7116 USDT |
24.6791 USDT |
| 2023-02-03 |
24.5049 USDT |
70,302.1400 SOL |
24.5630 USDT |
24.2409 USDT |
24.5690 USDT |
24.6879 USDT |
| 2023-02-02 |
25.1620 USDT |
66,438.8720 SOL |
25.1200 USDT |
24.1029 USDT |
24.4400 USDT |
24.3740 USDT |
| 2023-02-01 |
23.7174 USDT |
58,251.9550 SOL |
24.5754 USDT |
24.5754 USDT |
25.0299 USDT |
24.8481 USDT |