Sologenic (SOLO) historical data and Live price

Sologenic

SOLO

$ 1.13 + 0.578 %

0.00002359 BTC

MARKET CAP
225.752 M

24H VOLUME
1.612 M

CIRC.SUPPLY
200.002 M

MAX SUPPLY
400 M

SOLO

USD

Rank226

1H 2.89 %

24H 0.58 %

7D 29.55 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/1/21	1.066	1.172	1.006	1.142	890,625.92	228,402,181.93
2/28/21	0.95	1.157	0.94	1.066	890,064.5	213,180,216.96
2/27/21	1.093	1.176	0.909	0.95	319,996.92	190,067,583.86
2/26/21	1.092	1.123	0.738	1.093	2,151,038.59	218,573,312.52
2/25/21	0.859	1.093	0.78	1.092	1,176,566.5	218,442,189.19
2/24/21	0.89	0.957	0.854	0.859	1,088,625.35	171,884,501.78
2/23/21	0.977	0.998	0.811	0.89	2,842,187.12	178,026,913.13
2/22/21	0.901	0.978	0.825	0.977	2,435,800.4	195,497,209.81
2/21/21	0.911	0.92	0.82	0.901	2,041,206.37	180,166,644.12
2/20/21	0.824	0.925	0.781	0.911	1,549,423.75	182,284,594.73
2/19/21	0.87	0.919	0.795	0.824	1,853,948.51	164,794,442.05
2/18/21	0.864	0.919	0.772	0.87	1,354,885.4	173,995,876.5
2/17/21	0.847	0.918	0.786	0.864	1,837,962.29	172,810,028.12
2/16/21	0.845	0.867	0.768	0.847	1,569,390.18	169,457,228.05
2/15/21	0.798	0.858	0.758	0.845	1,182,151.8	168,997,491.84
2/14/21	0.798	0.855	0.763	0.798	1,117,799.26	159,602,207.74
2/13/21	0.79	0.857	0.757	0.798	1,535,754.06	159,574,497.41
2/12/21	0.879	0.888	0.789	0.79	1,339,985.21	157,902,284.73
2/11/21	0.862	0.905	0.831	0.879	1,237,783.79	175,867,706.53
2/10/21	0.812	0.866	0.785	0.862	1,632,587.14	172,452,146.14
2/9/21	0.916	0.924	0.759	0.812	1,159,719.42	162,472,405.71
2/8/21	0.912	0.937	0.794	0.916	919,911.83	183,126,298.01
2/7/21	0.781	0.936	0.736	0.912	817,791.43	182,310,436.44
2/6/21	0.842	0.91	0.774	0.781	644,410.32	156,123,911.85
2/5/21	0.642	0.863	0.641	0.842	1,424,021.34	168,433,251.13
2/4/21	0.843	0.915	0.641	0.641	247,459.23	128,298,266.26
2/3/21	0.865	0.902	0.82	0.843	799,227.71	168,618,971.39
2/2/21	0.925	0.938	0.583	0.865	3,971,337.99	173,080,270.99
2/1/21	0.899	0.956	0.779	0.926	9,583,405.78	185,147,429.55
1/31/21	0.658	0.91	0.657	0.899	3,350,065.5	179,715,245.78
1/30/21	0.827	0.879	0.656	0.658	260,934.42	131,581,746.29
1/29/21	0.754	0.83	0.687	0.769	735,936.86	153,725,339.42
1/28/21	0.739	0.807	0.7	0.761	557,768.56	152,118,794.51
1/27/21	0.798	0.864	0.717	0.739	502,859.238	147,864,967.805
1/26/21	0.842	0.849	0.776	0.798	714,026.326	159,567,121.367
1/25/21	0.823	0.876	0.81	0.842	750,331.036	168,445,451.481
1/24/21	0.822	0.839	0.805	0.823	601,506.668	164,582,103.114
1/23/21	0.813	0.844	0.764	0.822	799,161.439	164,310,540.746
1/22/21	0.776	0.842	0.749	0.813	1,337,178.858	162,623,902.114
1/21/21	0.839	0.866	0.737	0.776	1,196,732.476	155,151,678.694
1/20/21	0.806	0.865	0.733	0.839	1,456,063.453	167,879,275.296
1/19/21	0.806	0.909	0.768	0.806	1,100,404.598	161,205,380.837
1/18/21	0.859	0.863	0.756	0.806	525,217.007	161,177,861.841
1/17/21	0.855	0.921	0.687	0.859	1,010,205.965	171,831,037.361
1/16/21	0.813	0.913	0.601	0.855	1,362,179.072	170,983,970.596
1/15/21	0.838	0.912	0.689	0.813	1,224,069.503	162,606,745.494
1/14/21	0.952	0.969	0.837	0.838	776,215.498	167,555,767.75
1/13/21	0.977	1.004	0.863	0.952	1,589,966.026	190,476,620.834
1/12/21	0.938	1.014	0.76	0.977	2,696,505.018	195,480,116.464
1/11/21	0.969	1.057	0.755	0.938	3,574,296.138	187,658,762.327
1/10/21	1.005	1.058	0.882	0.969	3,261,347.886	193,843,566.087
1/9/21	0.948	1.068	0.946	1.005	2,559,868.22	200,992,954.481
1/8/21	0.867	1.04	0.843	0.948	5,681,012.237	189,595,992.001
1/7/21	0.742	0.878	0.7	0.867	6,585,730.533	173,423,718.484
1/6/21	0.716	0.796	0.558	0.742	1,655,237.085	148,395,155.96
1/5/21	0.738	0.771	0.21	0.716	1,359,388.577	143,157,479.842
1/4/21	0.715	0.765	0.52	0.738	1,381,251.193	147,646,438.85
1/3/21	0.699	0.761	0.447	0.715	1,214,616.385	142,957,988.59
1/2/21	0.744	0.763	0.582	0.699	551,733.086	139,750,671.035
1/1/21	0.754	0.773	0.612	0.744	1,104,857.269	148,796,318.133
12/31/20	0.763	0.766	0.6	0.754	1,329,039.955	150,756,563.96
12/30/20	0.6	0.776	0.511	0.763	6,686,908.978	152,580,608.522
12/29/20	0.613	0.733	0.482	0.6	604,735.937	120,096,564.677
12/28/20	0.593	0.749	0.552	0.613	309,715.338	122,692,749.084
12/27/20	0.695	0.72	0.488	0.593	413,759.845	118,640,122.687
12/26/20	0.708	0.75	0.57	0.695	1,242,320.15	139,069,676.197
12/25/20	0.478	0.744	0.478	0.708	1,286,068.163	141,665,294.816
12/24/20	0.648	0.716	0.477	0.478	298,651.061	95,538,791.325
12/23/20	0.69	0.762	0.548	0.648	1,008,127.544	129,652,918.078
12/22/20	0.683	0.744	0.589	0.69	986,071.906	138,084,047.243
12/21/20	0.679	0.755	0.528	0.683	479,827.849	136,551,946.741
12/20/20	0.671	0.734	0.582	0.679	467,381.364	135,857,166.715
12/19/20	0.739	0.767	0.61	0.671	865,167.245	134,151,597.443
12/18/20	0.729	0.756	0.632	0.739	2,788,853.605	147,809,257.939
12/17/20	0.716	0.761	0.593	0.729	1,360,943.193	145,782,271.798
12/16/20	0.501	0.717	0.492	0.716	1,088,576.404	143,112,204.694
12/15/20	0.669	0.688	0.494	0.501	154,280.196	100,298,267.224
12/14/20	0.626	0.687	0.498	0.669	285,324.159	133,826,158.877
12/13/20	0.59	0.691	0.573	0.626	489,022.374	125,235,190.671
12/12/20	0.535	0.664	0.499	0.59	351,018.414	117,963,574.023
12/11/20	0.537	0.559	0.404	0.535	237,027.634	106,970,849.341
12/10/20	0.538	0.646	0.509	0.537	223,907.692	107,338,700.581
12/9/20	0.561	0.67	0.532	0.538	239,769.587	107,611,909.88
12/8/20	0.621	0.715	0.535	0.561	199,838.142	112,133,245.081
12/7/20	0.692	0.706	0.553	0.621	155,260.404	124,148,114.971
12/6/20	0.622	0.705	0.604	0.692	251,638.7	138,479,643.093
12/5/20	0.614	0.717	0.614	0.622	413,086.598	124,353,830.756
12/4/20	0.591	0.709	0.573	0.614	379,738.812	122,709,163.104
12/3/20	0.617	0.708	0.549	0.591	258,316.679	118,269,140.812
12/2/20	0.685	0.722	0.55	0.617	391,439.611	123,334,450.162

Similar Coins