Sologenic (SOLO) historical data and Live price

sologenic

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
Rank226
1H 2.89 %
24H 0.58 %
7D 29.55 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/211.0661.1721.0061.142890,625.92228,402,181.93
2/28/210.951.1570.941.066890,064.5213,180,216.96
2/27/211.0931.1760.9090.95319,996.92190,067,583.86
2/26/211.0921.1230.7381.0932,151,038.59218,573,312.52
2/25/210.8591.0930.781.0921,176,566.5218,442,189.19
2/24/210.890.9570.8540.8591,088,625.35171,884,501.78
2/23/210.9770.9980.8110.892,842,187.12178,026,913.13
2/22/210.9010.9780.8250.9772,435,800.4195,497,209.81
2/21/210.9110.920.820.9012,041,206.37180,166,644.12
2/20/210.8240.9250.7810.9111,549,423.75182,284,594.73
2/19/210.870.9190.7950.8241,853,948.51164,794,442.05
2/18/210.8640.9190.7720.871,354,885.4173,995,876.5
2/17/210.8470.9180.7860.8641,837,962.29172,810,028.12
2/16/210.8450.8670.7680.8471,569,390.18169,457,228.05
2/15/210.7980.8580.7580.8451,182,151.8168,997,491.84
2/14/210.7980.8550.7630.7981,117,799.26159,602,207.74
2/13/210.790.8570.7570.7981,535,754.06159,574,497.41
2/12/210.8790.8880.7890.791,339,985.21157,902,284.73
2/11/210.8620.9050.8310.8791,237,783.79175,867,706.53
2/10/210.8120.8660.7850.8621,632,587.14172,452,146.14
2/9/210.9160.9240.7590.8121,159,719.42162,472,405.71
2/8/210.9120.9370.7940.916919,911.83183,126,298.01
2/7/210.7810.9360.7360.912817,791.43182,310,436.44
2/6/210.8420.910.7740.781644,410.32156,123,911.85
2/5/210.6420.8630.6410.8421,424,021.34168,433,251.13
2/4/210.8430.9150.6410.641247,459.23128,298,266.26
2/3/210.8650.9020.820.843799,227.71168,618,971.39
2/2/210.9250.9380.5830.8653,971,337.99173,080,270.99
2/1/210.8990.9560.7790.9269,583,405.78185,147,429.55
1/31/210.6580.910.6570.8993,350,065.5179,715,245.78
1/30/210.8270.8790.6560.658260,934.42131,581,746.29
1/29/210.7540.830.6870.769735,936.86153,725,339.42
1/28/210.7390.8070.70.761557,768.56152,118,794.51
1/27/210.7980.8640.7170.739502,859.238147,864,967.805
1/26/210.8420.8490.7760.798714,026.326159,567,121.367
1/25/210.8230.8760.810.842750,331.036168,445,451.481
1/24/210.8220.8390.8050.823601,506.668164,582,103.114
1/23/210.8130.8440.7640.822799,161.439164,310,540.746
1/22/210.7760.8420.7490.8131,337,178.858162,623,902.114
1/21/210.8390.8660.7370.7761,196,732.476155,151,678.694
1/20/210.8060.8650.7330.8391,456,063.453167,879,275.296
1/19/210.8060.9090.7680.8061,100,404.598161,205,380.837
1/18/210.8590.8630.7560.806525,217.007161,177,861.841
1/17/210.8550.9210.6870.8591,010,205.965171,831,037.361
1/16/210.8130.9130.6010.8551,362,179.072170,983,970.596
1/15/210.8380.9120.6890.8131,224,069.503162,606,745.494
1/14/210.9520.9690.8370.838776,215.498167,555,767.75
1/13/210.9771.0040.8630.9521,589,966.026190,476,620.834
1/12/210.9381.0140.760.9772,696,505.018195,480,116.464
1/11/210.9691.0570.7550.9383,574,296.138187,658,762.327
1/10/211.0051.0580.8820.9693,261,347.886193,843,566.087
1/9/210.9481.0680.9461.0052,559,868.22200,992,954.481
1/8/210.8671.040.8430.9485,681,012.237189,595,992.001
1/7/210.7420.8780.70.8676,585,730.533173,423,718.484
1/6/210.7160.7960.5580.7421,655,237.085148,395,155.96
1/5/210.7380.7710.210.7161,359,388.577143,157,479.842
1/4/210.7150.7650.520.7381,381,251.193147,646,438.85
1/3/210.6990.7610.4470.7151,214,616.385142,957,988.59
1/2/210.7440.7630.5820.699551,733.086139,750,671.035
1/1/210.7540.7730.6120.7441,104,857.269148,796,318.133
12/31/200.7630.7660.60.7541,329,039.955150,756,563.96
12/30/200.60.7760.5110.7636,686,908.978152,580,608.522
12/29/200.6130.7330.4820.6604,735.937120,096,564.677
12/28/200.5930.7490.5520.613309,715.338122,692,749.084
12/27/200.6950.720.4880.593413,759.845118,640,122.687
12/26/200.7080.750.570.6951,242,320.15139,069,676.197
12/25/200.4780.7440.4780.7081,286,068.163141,665,294.816
12/24/200.6480.7160.4770.478298,651.06195,538,791.325
12/23/200.690.7620.5480.6481,008,127.544129,652,918.078
12/22/200.6830.7440.5890.69986,071.906138,084,047.243
12/21/200.6790.7550.5280.683479,827.849136,551,946.741
12/20/200.6710.7340.5820.679467,381.364135,857,166.715
12/19/200.7390.7670.610.671865,167.245134,151,597.443
12/18/200.7290.7560.6320.7392,788,853.605147,809,257.939
12/17/200.7160.7610.5930.7291,360,943.193145,782,271.798
12/16/200.5010.7170.4920.7161,088,576.404143,112,204.694
12/15/200.6690.6880.4940.501154,280.196100,298,267.224
12/14/200.6260.6870.4980.669285,324.159133,826,158.877
12/13/200.590.6910.5730.626489,022.374125,235,190.671
12/12/200.5350.6640.4990.59351,018.414117,963,574.023
12/11/200.5370.5590.4040.535237,027.634106,970,849.341
12/10/200.5380.6460.5090.537223,907.692107,338,700.581
12/9/200.5610.670.5320.538239,769.587107,611,909.88
12/8/200.6210.7150.5350.561199,838.142112,133,245.081
12/7/200.6920.7060.5530.621155,260.404124,148,114.971
12/6/200.6220.7050.6040.692251,638.7138,479,643.093
12/5/200.6140.7170.6140.622413,086.598124,353,830.756
12/4/200.5910.7090.5730.614379,738.812122,709,163.104
12/3/200.6170.7080.5490.591258,316.679118,269,140.812
12/2/200.6850.7220.550.617391,439.611123,334,450.162