- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Sologenic (SOLO) historical data and Live price
Sologenic
SOLO$ 0.819568 -2.642 % 
0.00007733 BTC
0.00007733 BTC MARKET CAP
163.915 M
163.915 M
24H VOLUME
2.784 M
2.784 M
CIRC.SUPPLY
200.002 M
200.002 M
MAX SUPPLY
400 M
400 M
Rank214
1H 0.01 %
24H -2.64 %
7D -3.27 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/29/20 | 0.866 | 0.877 | 0.791 | 0.861 | 3,581,107.657 | 172,182,397.47 |
| 9/28/20 | 0.863 | 0.877 | 0.856 | 0.864 | 3,249,062.167 | 172,737,001.722 |
| 9/27/20 | 0.861 | 0.874 | 0.847 | 0.863 | 2,914,524.769 | 172,608,579.107 |
| 9/26/20 | 0.86 | 0.875 | 0.84 | 0.861 | 4,162,970.656 | 172,104,723.687 |
| 9/25/20 | 0.856 | 0.876 | 0.836 | 0.86 | 5,119,189.47 | 172,026,992.306 |
| 9/24/20 | 0.838 | 0.863 | 0.804 | 0.856 | 5,221,953.909 | 171,267,342.995 |
| 9/23/20 | 0.867 | 0.879 | 0.829 | 0.838 | 3,266,747.263 | 167,601,796.805 |
| 9/22/20 | 0.886 | 0.892 | 0.844 | 0.867 | 4,410,245.633 | 173,384,778.42 |
| 9/21/20 | 0.88 | 0.893 | 0.845 | 0.884 | 6,714,874.693 | 176,736,828.779 |
| 9/20/20 | 0.872 | 0.89 | 0.859 | 0.88 | 2,677,800.139 | 176,037,992.162 |
| 9/19/20 | 0.883 | 0.89 | 0.867 | 0.872 | 3,971,851.917 | 174,309,077.679 |
| 9/18/20 | 0.894 | 0.902 | 0.853 | 0.885 | 4,236,370.143 | 176,920,292.306 |
| 9/17/20 | 0.878 | 0.902 | 0.873 | 0.894 | 6,863,056.861 | 178,894,609.424 |
| 9/16/20 | 0.886 | 0.907 | 0.86 | 0.878 | 4,524,921.116 | 175,654,503.048 |
| 9/15/20 | 0.849 | 0.903 | 0.847 | 0.886 | 4,851,212.256 | 177,165,031.312 |
| 9/14/20 | 0.858 | 0.885 | 0.836 | 0.849 | 4,099,767.619 | 169,797,596.329 |
| 9/13/20 | 0.858 | 0.876 | 0.82 | 0.853 | 4,368,257.206 | 170,610,700.567 |
| 9/12/20 | 0.851 | 0.87 | 0.831 | 0.858 | 2,775,743.609 | 171,536,644.647 |
| 9/11/20 | 0.868 | 0.871 | 0.823 | 0.849 | 3,484,041.271 | 169,896,153.662 |
| 9/10/20 | 0.814 | 0.87 | 0.79 | 0.868 | 4,829,518.026 | 173,574,888.599 |
| 9/9/20 | 0.794 | 0.825 | 0.762 | 0.814 | 4,236,281.691 | 162,729,218.017 |
| 9/8/20 | 0.791 | 0.805 | 0.763 | 0.794 | 5,753,480.229 | 158,756,424.631 |
| 9/7/20 | 0.779 | 0.824 | 0.762 | 0.791 | 6,737,756.611 | 158,132,552.705 |
| 9/6/20 | 0.786 | 0.82 | 0.764 | 0.779 | 9,803,738.792 | 155,703,347.988 |
| 9/5/20 | 0.8 | 0.808 | 0.77 | 0.786 | 8,061,503.963 | 157,160,276.594 |
| 9/4/20 | 0.813 | 0.831 | 0.781 | 0.8 | 12,897,170.053 | 159,977,142.112 |
| 9/3/20 | 0.841 | 0.845 | 0.78 | 0.814 | 8,228,430.865 | 162,839,213.698 |
| 9/2/20 | 0.841 | 0.879 | 0.816 | 0.842 | 11,858,114.103 | 168,314,865.363 |
| 9/1/20 | 0.783 | 0.861 | 0.775 | 0.842 | 8,369,873.195 | 168,379,557.43 |
| 8/31/20 | 0.767 | 0.8 | 0.755 | 0.783 | 4,796,044.88 | 156,644,881.923 |
| 8/30/20 | 0.763 | 0.782 | 0.744 | 0.768 | 3,777,377.582 | 153,690,381.793 |
| 8/29/20 | 0.769 | 0.776 | 0.745 | 0.763 | 3,656,791.859 | 152,534,777.192 |
| 8/28/20 | 0.73 | 0.78 | 0.694 | 0.769 | 6,251,703.298 | 153,718,730.219 |
| 8/27/20 | 0.716 | 0.737 | 0.687 | 0.73 | 5,649,646.404 | 145,962,037.636 |
| 8/26/20 | 0.701 | 0.724 | 0.69 | 0.716 | 5,227,938.035 | 143,222,519.262 |
| 8/25/20 | 0.726 | 0.732 | 0.687 | 0.701 | 4,391,514.273 | 140,202,253.036 |
| 8/24/20 | 0.719 | 0.749 | 0.699 | 0.726 | 3,849,175.668 | 145,194,844.928 |
| 8/23/20 | 0.725 | 0.729 | 0.703 | 0.72 | 3,735,314.669 | 144,027,983.487 |
| 8/22/20 | 0.725 | 0.73 | 0.702 | 0.723 | 6,443,310.244 | 144,636,403.176 |
| 8/21/20 | 0.746 | 0.753 | 0.695 | 0.727 | 6,506,325.432 | 145,327,878.034 |
| 8/20/20 | 0.7 | 0.756 | 0.683 | 0.751 | 7,456,726.379 | 150,146,620.94 |
| 8/19/20 | 0.71 | 0.711 | 0.669 | 0.7 | 8,881,791.681 | 140,012,586.418 |
| 8/18/20 | 0.736 | 0.748 | 0.696 | 0.71 | 13,404,440.157 | 141,975,345.197 |
| 8/17/20 | 0.661 | 0.753 | 0.619 | 0.738 | 11,165,481.297 | 147,666,477.116 |
| 8/16/20 | 0.659 | 0.667 | 0.632 | 0.661 | 7,112,193.701 | 132,162,453.395 |
| 8/15/20 | 0.671 | 0.678 | 0.658 | 0.659 | 8,926,240.9 | 131,710,422.716 |
| 8/14/20 | 0.67 | 0.677 | 0.648 | 0.671 | 9,292,417.531 | 134,284,857.315 |
| 8/13/20 | 0.655 | 0.67 | 0.624 | 0.67 | 7,033,753.479 | 133,992,914.856 |
| 8/12/20 | 0.655 | 0.666 | 0.631 | 0.654 | 10,217,640.144 | 130,758,938.952 |
| 8/11/20 | 0.637 | 0.669 | 0.63 | 0.658 | 10,731,454.166 | 131,612,807.562 |
| 8/10/20 | 0.649 | 0.675 | 0.623 | 0.64 | 8,596,198.687 | 128,022,614.021 |
| 8/9/20 | 0.667 | 0.681 | 0.637 | 0.649 | 4,804,308.166 | 129,877,072.282 |
| 8/8/20 | 0.668 | 0.678 | 0.65 | 0.663 | 6,789,000.631 | 132,672,538.075 |
| 8/7/20 | 0.67 | 0.682 | 0.637 | 0.667 | 8,221,354.538 | 133,488,848.67 |
| 8/6/20 | 0.692 | 0.696 | 0.653 | 0.67 | 8,368,372.279 | 134,056,842.158 |
| 8/5/20 | 0.677 | 0.697 | 0.637 | 0.692 | 9,613,749.331 | 138,479,057.636 |
| 8/4/20 | 0.63 | 0.696 | 0.594 | 0.679 | 15,878,074.488 | 135,885,041.708 |
| 8/3/20 | 0.614 | 0.645 | 0.613 | 0.63 | 23,993,081.716 | 125,908,394.246 |
| 8/2/20 | 0.613 | 0.62 | 0.596 | 0.615 | 59,207,735.164 | 122,925,892.758 |
| 8/1/20 | 0.57 | 0.619 | 0.552 | 0.612 | 29,720,420.519 | 122,320,740.99 |
| 7/31/20 | 0.568 | 0.583 | 0.551 | 0.57 | 12,920,026.562 | 114,009,102.957 |
| 7/30/20 | 0.575 | 0.577 | 0.544 | 0.568 | 18,429,542.385 | 113,621,560.34 |
| 7/29/20 | 0.536 | 0.579 | 0.522 | 0.575 | 22,317,486.894 | 114,902,164.841 |
| 7/28/20 | 0.541 | 0.543 | 0.5 | 0.537 | 17,089,825.006 | 107,369,747.492 |
| 7/27/20 | 0.493 | 0.548 | 0.484 | 0.539 | 12,978,852.67 | 107,825,647.312 |
| 7/26/20 | 0.493 | 0.502 | 0.485 | 0.493 | 16,796,473.091 | 98,692,725.775 |
| 7/25/20 | 0.49 | 0.495 | 0.454 | 0.491 | 8,029,474.856 | 98,270,326.84 |
| 7/24/20 | 0.498 | 0.499 | 0.481 | 0.491 | 9,637,958.167 | 98,168,389.784 |
| 7/23/20 | 0.487 | 0.498 | 0.473 | 0.498 | 10,416,612.485 | 99,521,737.171 |
| 7/22/20 | 0.409 | 0.505 | 0.393 | 0.484 | 4,780,617.925 | 96,798,988.941 |
| 7/21/20 | 0.408 | 0.415 | 0.393 | 0.409 | 5,833,832.759 | 81,840,727.506 |
| 7/20/20 | 0.412 | 0.417 | 0.386 | 0.408 | 4,626,263.828 | 81,660,246.881 |
| 7/19/20 | 0.419 | 0.421 | 0.379 | 0.412 | 5,536,553.525 | 82,374,410.216 |
| 7/18/20 | 0.401 | 0.421 | 0.394 | 0.42 | 4,332,666.782 | 83,919,522.887 |
| 7/17/20 | 0.401 | 0.404 | 0.386 | 0.402 | 5,195,980.05 | 80,330,253.494 |
| 7/16/20 | 0.405 | 0.406 | 0.388 | 0.401 | 6,955,072.492 | 80,150,670.172 |
| 7/15/20 | 0.403 | 0.408 | 0.396 | 0.405 | 4,941,202.152 | 80,984,848.427 |
| 7/14/20 | 0.404 | 0.404 | 0.391 | 0.402 | 7,216,011.397 | 80,482,302.725 |
| 7/13/20 | 0.415 | 0.416 | 0.399 | 0.404 | 6,985,469.374 | 80,834,299.828 |
| 7/12/20 | 0.41 | 0.423 | 0.401 | 0.415 | 5,626,004.066 | 83,004,035.794 |
| 7/11/20 | 0.408 | 0.412 | 0.4 | 0.41 | 8,175,963.779 | 81,942,266.702 |
| 7/10/20 | 0.414 | 0.417 | 0.386 | 0.408 | 10,129,702.053 | 81,548,430.805 |
| 7/9/20 | 0.398 | 0.419 | 0.39 | 0.401 | 16,421,779.026 | 80,295,414.008 |
| 7/8/20 | 0.382 | 0.404 | 0.364 | 0.398 | 10,475,521.208 | 79,568,864.408 |
| 7/7/20 | 0.397 | 0.4 | 0.36 | 0.382 | 5,464,109.23 | 76,449,546.878 |
| 7/6/20 | 0.339 | 0.399 | 0.329 | 0.397 | 6,078,034.735 | 79,459,600.074 |
| 7/5/20 | 0.341 | 0.344 | 0.328 | 0.339 | 4,360,213.158 | 67,880,850.019 |
| 7/4/20 | 0.343 | 0.347 | 0.325 | 0.341 | 3,090,825.328 | 68,111,914.632 |
| 7/3/20 | 0.332 | 0.349 | 0.287 | 0.343 | 4,332,226.699 | 68,575,125.008 |
| 7/2/20 | 0.229 | 0.331 | 0.218 | 0.331 | 4,017,823.359 | 66,180,215.297 |
