Sologenic (SOLO) historical data and Live price

sologenic

Sologenic

SOLO
$ 0.819568 -2.642 % 0.00007733 BTC
MARKET CAP
163.915 M
24H VOLUME
2.784 M
CIRC.SUPPLY
200.002 M
MAX SUPPLY
400 M
Rank214
1H 0.01 %
24H -2.64 %
7D -3.27 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.8660.8770.7910.8613,581,107.657172,182,397.47
9/28/200.8630.8770.8560.8643,249,062.167172,737,001.722
9/27/200.8610.8740.8470.8632,914,524.769172,608,579.107
9/26/200.860.8750.840.8614,162,970.656172,104,723.687
9/25/200.8560.8760.8360.865,119,189.47172,026,992.306
9/24/200.8380.8630.8040.8565,221,953.909171,267,342.995
9/23/200.8670.8790.8290.8383,266,747.263167,601,796.805
9/22/200.8860.8920.8440.8674,410,245.633173,384,778.42
9/21/200.880.8930.8450.8846,714,874.693176,736,828.779
9/20/200.8720.890.8590.882,677,800.139176,037,992.162
9/19/200.8830.890.8670.8723,971,851.917174,309,077.679
9/18/200.8940.9020.8530.8854,236,370.143176,920,292.306
9/17/200.8780.9020.8730.8946,863,056.861178,894,609.424
9/16/200.8860.9070.860.8784,524,921.116175,654,503.048
9/15/200.8490.9030.8470.8864,851,212.256177,165,031.312
9/14/200.8580.8850.8360.8494,099,767.619169,797,596.329
9/13/200.8580.8760.820.8534,368,257.206170,610,700.567
9/12/200.8510.870.8310.8582,775,743.609171,536,644.647
9/11/200.8680.8710.8230.8493,484,041.271169,896,153.662
9/10/200.8140.870.790.8684,829,518.026173,574,888.599
9/9/200.7940.8250.7620.8144,236,281.691162,729,218.017
9/8/200.7910.8050.7630.7945,753,480.229158,756,424.631
9/7/200.7790.8240.7620.7916,737,756.611158,132,552.705
9/6/200.7860.820.7640.7799,803,738.792155,703,347.988
9/5/200.80.8080.770.7868,061,503.963157,160,276.594
9/4/200.8130.8310.7810.812,897,170.053159,977,142.112
9/3/200.8410.8450.780.8148,228,430.865162,839,213.698
9/2/200.8410.8790.8160.84211,858,114.103168,314,865.363
9/1/200.7830.8610.7750.8428,369,873.195168,379,557.43
8/31/200.7670.80.7550.7834,796,044.88156,644,881.923
8/30/200.7630.7820.7440.7683,777,377.582153,690,381.793
8/29/200.7690.7760.7450.7633,656,791.859152,534,777.192
8/28/200.730.780.6940.7696,251,703.298153,718,730.219
8/27/200.7160.7370.6870.735,649,646.404145,962,037.636
8/26/200.7010.7240.690.7165,227,938.035143,222,519.262
8/25/200.7260.7320.6870.7014,391,514.273140,202,253.036
8/24/200.7190.7490.6990.7263,849,175.668145,194,844.928
8/23/200.7250.7290.7030.723,735,314.669144,027,983.487
8/22/200.7250.730.7020.7236,443,310.244144,636,403.176
8/21/200.7460.7530.6950.7276,506,325.432145,327,878.034
8/20/200.70.7560.6830.7517,456,726.379150,146,620.94
8/19/200.710.7110.6690.78,881,791.681140,012,586.418
8/18/200.7360.7480.6960.7113,404,440.157141,975,345.197
8/17/200.6610.7530.6190.73811,165,481.297147,666,477.116
8/16/200.6590.6670.6320.6617,112,193.701132,162,453.395
8/15/200.6710.6780.6580.6598,926,240.9131,710,422.716
8/14/200.670.6770.6480.6719,292,417.531134,284,857.315
8/13/200.6550.670.6240.677,033,753.479133,992,914.856
8/12/200.6550.6660.6310.65410,217,640.144130,758,938.952
8/11/200.6370.6690.630.65810,731,454.166131,612,807.562
8/10/200.6490.6750.6230.648,596,198.687128,022,614.021
8/9/200.6670.6810.6370.6494,804,308.166129,877,072.282
8/8/200.6680.6780.650.6636,789,000.631132,672,538.075
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