Sologenic (SOLO) historical data and Live price

sologenic

Sologenic

SOLO
$ 0.673376 -0.186 % 0.0000571 BTC
MARKET CAP
134.676 M
24H VOLUME
9.182 M
CIRC.SUPPLY
200.002 M
MAX SUPPLY
400 M
Rank218
1H -0.19 %
24H -0.19 %
7D 13.13 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/7/200.670.6820.6370.6678,221,354.538133,488,848.67
8/6/200.6920.6960.6530.678,368,372.279134,056,842.158
8/5/200.6770.6970.6370.6929,613,749.331138,479,057.636
8/4/200.630.6960.5940.67915,878,074.488135,885,041.708
8/3/200.6140.6450.6130.6323,993,081.716125,908,394.246
8/2/200.6130.620.5960.61559,207,735.164122,925,892.758
8/1/200.570.6190.5520.61229,720,420.519122,320,740.99
7/31/200.5680.5830.5510.5712,920,026.562114,009,102.957
7/30/200.5750.5770.5440.56818,429,542.385113,621,560.34
7/29/200.5360.5790.5220.57522,317,486.894114,902,164.841
7/28/200.5410.5430.50.53717,089,825.006107,369,747.492
7/27/200.4930.5480.4840.53912,978,852.67107,825,647.312
7/26/200.4930.5020.4850.49316,796,473.09198,692,725.775
7/25/200.490.4950.4540.4918,029,474.85698,270,326.84
7/24/200.4980.4990.4810.4919,637,958.16798,168,389.784
7/23/200.4870.4980.4730.49810,416,612.48599,521,737.171
7/22/200.4090.5050.3930.4844,780,617.92596,798,988.941
7/21/200.4080.4150.3930.4095,833,832.75981,840,727.506
7/20/200.4120.4170.3860.4084,626,263.82881,660,246.881
7/19/200.4190.4210.3790.4125,536,553.52582,374,410.216
7/18/200.4010.4210.3940.424,332,666.78283,919,522.887
7/17/200.4010.4040.3860.4025,195,980.0580,330,253.494
7/16/200.4050.4060.3880.4016,955,072.49280,150,670.172
7/15/200.4030.4080.3960.4054,941,202.15280,984,848.427
7/14/200.4040.4040.3910.4027,216,011.39780,482,302.725
7/13/200.4150.4160.3990.4046,985,469.37480,834,299.828
7/12/200.410.4230.4010.4155,626,004.06683,004,035.794
7/11/200.4080.4120.40.418,175,963.77981,942,266.702
7/10/200.4140.4170.3860.40810,129,702.05381,548,430.805
7/9/200.3980.4190.390.40116,421,779.02680,295,414.008
7/8/200.3820.4040.3640.39810,475,521.20879,568,864.408
7/7/200.3970.40.360.3825,464,109.2376,449,546.878
7/6/200.3390.3990.3290.3976,078,034.73579,459,600.074
7/5/200.3410.3440.3280.3394,360,213.15867,880,850.019
7/4/200.3430.3470.3250.3413,090,825.32868,111,914.632
7/3/200.3320.3490.2870.3434,332,226.69968,575,125.008
7/2/200.2290.3310.2180.3314,017,823.35966,180,215.297
7/1/200.2360.2370.2260.2352,261,900.32747,027,223.817
6/30/200.2360.240.2210.2361,876,549.68747,208,589.848
6/29/200.2310.2420.2270.2372,572,331.52147,355,499.511
6/28/200.2340.2340.2250.2312,993,401.11446,217,175.672
6/27/200.2420.2440.2210.2341,507,204.60246,758,785.544
6/26/200.2440.2460.2360.2423,387,071.69548,464,891.981
6/25/200.2480.2490.2290.2442,381,995.49648,848,056.662
6/24/200.2520.2530.230.2483,070,193.8349,613,634.992
6/23/200.2730.2740.2320.2522,766,711.71350,464,980.88
6/22/200.250.2890.230.2762,594,300.0655,229,909.945
6/21/200.2460.2540.2450.2511,825,295.93550,120,178.021
6/20/200.2510.2520.2410.2461,681,821.87249,187,191.527
6/19/200.2550.2560.2420.2512,754,712.5250,140,910.659
6/18/200.2590.2610.2490.2552,492,882.97651,046,964.65
6/17/200.2620.2630.2470.2593,175,055.05951,828,413.245
6/16/200.2730.2750.2590.2622,897,053.4652,467,541.535
6/15/200.2630.2760.2460.2742,777,903.79854,728,001.423
6/14/200.2620.270.2530.2631,509,397.74252,561,244.159
6/13/200.2540.2650.2470.2622,133,702.552,322,901.854
6/12/200.2650.2660.2510.2543,206,520.63950,830,274.67
6/11/200.270.2750.2550.2653,142,790.76952,906,795.421
6/10/200.2720.2820.2580.2661,858,983.93253,142,703.441
6/9/200.2740.2810.2580.2721,808,686.47154,357,772.113
6/8/200.2570.2830.250.2741,771,634.99954,865,475.962
6/7/200.2530.2610.2480.2572,045,061.65751,371,729.436
6/6/200.2750.2750.2430.2532,323,908.73450,622,627.925
6/5/200.2860.2910.2610.2752,458,122.82354,988,248.872
6/4/200.290.290.260.2862,496,073.50657,262,109.439
6/3/200.2940.2960.2740.2892,444,057.9457,825,533.577
6/2/200.2650.350.2620.2945,072,404.80858,706,876.58
6/1/200.2610.2690.2540.2652,840,920.89352,938,068.617
5/31/200.2740.2740.2540.2613,840,640.14952,293,126.699
5/30/200.2680.2750.2540.2742,599,274.80554,816,645.132
5/29/200.280.2830.2370.2662,741,614.11953,172,427.981
5/28/200.2530.2860.2310.2812,556,845.83956,176,755.453
5/27/200.2640.2760.2410.2492,333,905.28649,864,418.276
5/26/200.2530.2650.2390.2641,579,638.14152,862,606.883
5/25/200.2650.270.2440.2582,287,827.44551,562,504.413
5/24/200.2750.2790.2580.2661,527,077.97953,277,719.96
5/23/200.2820.2830.2640.2752,304,558.48955,073,309.264
5/22/200.2770.2850.2680.2823,123,385.42756,479,002.011
5/21/200.2850.2880.2790.2832,584,576.10356,691,107.228
5/20/200.30.30.2770.2832,053,904.71556,649,425.973
5/19/200.2880.3020.2740.32,153,505.85159,926,897.084
5/18/200.2850.2920.2790.2882,479,171.68557,671,040.387
5/17/200.2890.2960.2780.2841,721,656.40556,894,402.559
5/16/200.2880.2970.2710.2892,307,681.5457,861,491.081
5/15/200.2990.3010.2690.2882,757,749.61557,544,812.274
5/14/200.2960.3020.2830.2992,650,572.68859,822,364.675
5/13/200.2730.2990.2640.2962,194,773.65259,287,899.755
5/12/200.2850.2870.2660.2733,364,523.3654,565,131.844
5/11/200.270.290.2610.2874,029,661.93657,368,324.181
5/10/200.2990.2990.2690.2694,393,041.59453,885,314.277