Sologenic (SOLO) historical data and Live price

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

SOLO

USD

Rank218

1H -0.19 %

24H -0.19 %

7D 13.13 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
7/1/20	0.236	0.237	0.226	0.235	2,261,900.327	47,027,223.817
6/30/20	0.236	0.24	0.221	0.236	1,876,549.687	47,208,589.848
6/29/20	0.231	0.242	0.227	0.237	2,572,331.521	47,355,499.511
6/28/20	0.234	0.234	0.225	0.231	2,993,401.114	46,217,175.672
6/27/20	0.242	0.244	0.221	0.234	1,507,204.602	46,758,785.544
6/26/20	0.244	0.246	0.236	0.242	3,387,071.695	48,464,891.981
6/25/20	0.248	0.249	0.229	0.244	2,381,995.496	48,848,056.662
6/24/20	0.252	0.253	0.23	0.248	3,070,193.83	49,613,634.992
6/23/20	0.273	0.274	0.232	0.252	2,766,711.713	50,464,980.88
6/22/20	0.25	0.289	0.23	0.276	2,594,300.06	55,229,909.945
6/21/20	0.246	0.254	0.245	0.251	1,825,295.935	50,120,178.021
6/20/20	0.251	0.252	0.241	0.246	1,681,821.872	49,187,191.527
6/19/20	0.255	0.256	0.242	0.251	2,754,712.52	50,140,910.659
6/18/20	0.259	0.261	0.249	0.255	2,492,882.976	51,046,964.65
6/17/20	0.262	0.263	0.247	0.259	3,175,055.059	51,828,413.245
6/16/20	0.273	0.275	0.259	0.262	2,897,053.46	52,467,541.535
6/15/20	0.263	0.276	0.246	0.274	2,777,903.798	54,728,001.423
6/14/20	0.262	0.27	0.253	0.263	1,509,397.742	52,561,244.159
6/13/20	0.254	0.265	0.247	0.262	2,133,702.5	52,322,901.854
6/12/20	0.265	0.266	0.251	0.254	3,206,520.639	50,830,274.67
6/11/20	0.27	0.275	0.255	0.265	3,142,790.769	52,906,795.421
6/10/20	0.272	0.282	0.258	0.266	1,858,983.932	53,142,703.441
6/9/20	0.274	0.281	0.258	0.272	1,808,686.471	54,357,772.113
6/8/20	0.257	0.283	0.25	0.274	1,771,634.999	54,865,475.962
6/7/20	0.253	0.261	0.248	0.257	2,045,061.657	51,371,729.436
6/6/20	0.275	0.275	0.243	0.253	2,323,908.734	50,622,627.925
6/5/20	0.286	0.291	0.261	0.275	2,458,122.823	54,988,248.872
6/4/20	0.29	0.29	0.26	0.286	2,496,073.506	57,262,109.439
6/3/20	0.294	0.296	0.274	0.289	2,444,057.94	57,825,533.577
6/2/20	0.265	0.35	0.262	0.294	5,072,404.808	58,706,876.58
6/1/20	0.261	0.269	0.254	0.265	2,840,920.893	52,938,068.617
5/31/20	0.274	0.274	0.254	0.261	3,840,640.149	52,293,126.699
5/30/20	0.268	0.275	0.254	0.274	2,599,274.805	54,816,645.132
5/29/20	0.28	0.283	0.237	0.266	2,741,614.119	53,172,427.981
5/28/20	0.253	0.286	0.231	0.281	2,556,845.839	56,176,755.453
5/27/20	0.264	0.276	0.241	0.249	2,333,905.286	49,864,418.276
5/26/20	0.253	0.265	0.239	0.264	1,579,638.141	52,862,606.883
5/25/20	0.265	0.27	0.244	0.258	2,287,827.445	51,562,504.413
5/24/20	0.275	0.279	0.258	0.266	1,527,077.979	53,277,719.96
5/23/20	0.282	0.283	0.264	0.275	2,304,558.489	55,073,309.264
5/22/20	0.277	0.285	0.268	0.282	3,123,385.427	56,479,002.011
5/21/20	0.285	0.288	0.279	0.283	2,584,576.103	56,691,107.228
5/20/20	0.3	0.3	0.277	0.283	2,053,904.715	56,649,425.973
5/19/20	0.288	0.302	0.274	0.3	2,153,505.851	59,926,897.084
5/18/20	0.285	0.292	0.279	0.288	2,479,171.685	57,671,040.387
5/17/20	0.289	0.296	0.278	0.284	1,721,656.405	56,894,402.559
5/16/20	0.288	0.297	0.271	0.289	2,307,681.54	57,861,491.081
5/15/20	0.299	0.301	0.269	0.288	2,757,749.615	57,544,812.274
5/14/20	0.296	0.302	0.283	0.299	2,650,572.688	59,822,364.675
5/13/20	0.273	0.299	0.264	0.296	2,194,773.652	59,287,899.755
5/12/20	0.285	0.287	0.266	0.273	3,364,523.36	54,565,131.844
5/11/20	0.27	0.29	0.261	0.287	4,029,661.936	57,368,324.181
5/10/20	0.299	0.299	0.269	0.269	4,393,041.594	53,885,314.277

Similar Coins