Sologenic (SOLO) historical data and Live price

Sologenic

SOLO

$ 0.236313 -1.28 %

0.00001217 BTC

MARKET CAP
94.513 M

24H VOLUME
276.576 k

CIRC.SUPPLY
399.948 M

MAX SUPPLY
400 M

SOLO

USD

Rank253

1H 0.63 %

24H -1.28 %

7D -3.83 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	0.251	0.252	0.238	0.24	401,161.43	95,947,071.1
6/29/22	0.253	0.253	0.246	0.251	263,744.61	100,387,321.81
6/28/22	0.254	0.261	0.253	0.253	231,394.11	101,196,499.28
6/27/22	0.258	0.258	0.251	0.254	312,544	101,529,903.29
6/26/22	0.242	0.263	0.24	0.258	281,254.23	102,988,849.9
6/25/22	0.245	0.249	0.233	0.242	340,212.79	96,702,822.29
6/24/22	0.227	0.246	0.227	0.245	586,185.02	97,994,958.72
6/23/22	0.217	0.233	0.214	0.227	720,150.05	90,888,826.32
6/22/22	0.212	0.219	0.205	0.217	898,491.64	86,834,573.39
6/21/22	0.2	0.212	0.198	0.212	1,022,312.59	84,662,841.31
6/20/22	0.204	0.206	0.198	0.199	935,313.15	79,775,001.09
6/19/22	0.193	0.205	0.188	0.204	1,357,758.13	81,750,941.42
6/18/22	0.213	0.216	0.191	0.193	846,261.21	77,192,754.65
6/17/22	0.21	0.219	0.209	0.213	373,534.36	85,116,354.3
6/16/22	0.22	0.223	0.209	0.21	387,502.75	84,150,243.37
6/15/22	0.216	0.22	0.205	0.22	573,041.26	87,894,558.77
6/14/22	0.215	0.219	0.209	0.216	613,903.9	86,384,609.96
6/13/22	0.246	0.246	0.214	0.215	641,453.88	86,158,268.96
6/12/22	0.252	0.254	0.244	0.246	349,554.47	98,284,496.63
6/11/22	0.265	0.266	0.252	0.252	324,120.89	100,896,275.07
6/10/22	0.27	0.271	0.264	0.264	319,458.69	105,724,417.88
6/9/22	0.27	0.272	0.268	0.27	204,868.11	108,105,897.39
6/8/22	0.27	0.272	0.265	0.27	204,197.66	107,890,172.99
6/7/22	0.269	0.272	0.264	0.27	210,099.76	108,006,715.27
6/6/22	0.272	0.273	0.268	0.269	209,516.25	107,626,823.18
6/5/22	0.272	0.275	0.268	0.272	148,614.55	108,794,079.68
6/4/22	0.277	0.278	0.27	0.272	182,055.81	108,681,485.45
6/3/22	0.281	0.283	0.275	0.277	392,889.81	110,833,852.57
6/2/22	0.283	0.285	0.277	0.281	243,200.77	112,420,097.41
6/1/22	0.287	0.289	0.281	0.283	391,284.37	113,293,796.29
5/31/22	0.284	0.287	0.283	0.287	303,752.31	114,733,698.06
5/30/22	0.275	0.285	0.275	0.284	447,899.96	113,421,804.52
5/29/22	0.274	0.278	0.272	0.275	251,624.71	109,812,885.67
5/28/22	0.274	0.278	0.271	0.274	270,498.86	109,687,111.24
5/27/22	0.285	0.289	0.271	0.276	383,104.25	110,294,845.13
5/26/22	0.287	0.291	0.28	0.285	550,705.43	114,046,893.55
5/25/22	0.291	0.291	0.283	0.287	359,302.02	114,791,561.74
5/24/22	0.291	0.297	0.283	0.291	422,459.98	116,413,481.4
5/23/22	0.286	0.297	0.282	0.291	681,808.12	116,194,175.39
5/22/22	0.284	0.294	0.28	0.286	556,636.27	114,298,040.46
5/21/22	0.275	0.286	0.272	0.284	614,614.31	113,672,002.21
5/20/22	0.269	0.277	0.266	0.276	634,460.65	110,190,939.09
5/19/22	0.254	0.269	0.252	0.269	941,563.7	107,413,381.82
5/18/22	0.257	0.262	0.253	0.254	921,397.81	101,435,535.58
5/17/22	0.243	0.257	0.24	0.257	1,178,920.17	102,725,967.34
5/16/22	0.25	0.255	0.242	0.243	1,506,024.15	97,019,405.6
5/15/22	0.251	0.252	0.245	0.25	1,427,013.26	100,167,801.24
5/14/22	0.264	0.27	0.248	0.252	3,274,909.35	100,636,681.35
5/13/22	0.238	0.271	0.231	0.264	4,384,834.24	105,690,547.03
5/12/22	0.291	0.293	0.229	0.238	13,798,597.05	95,032,136.15
5/11/22	0.364	0.365	0.278	0.291	10,276,050.6	116,222,399.71
5/10/22	0.358	0.37	0.355	0.364	1,784,512.52	145,521,362.15
5/9/22	0.407	0.408	0.358	0.358	2,014,374.25	143,209,122.05
5/8/22	0.422	0.429	0.397	0.407	675,056.59	162,942,742.6
5/7/22	0.416	0.437	0.403	0.422	755,199.89	168,823,481.41
5/6/22	0.443	0.443	0.413	0.416	928,559.67	166,517,494.9
5/5/22	0.447	0.46	0.426	0.443	2,775,663.21	177,301,230.65
5/4/22	0.421	0.448	0.415	0.447	1,226,444.66	178,890,390.19
5/3/22	0.437	0.438	0.414	0.421	1,028,289.91	168,451,034.93
5/2/22	0.435	0.441	0.434	0.437	837,344.69	174,645,868.59
5/1/22	0.445	0.45	0.431	0.435	962,135.21	173,961,109.96
4/30/22	0.461	0.463	0.445	0.445	1,043,560.09	177,999,198.81
4/29/22	0.482	0.482	0.46	0.461	1,033,195.47	184,241,422.85
4/28/22	0.495	0.497	0.477	0.482	859,863.44	192,800,776.01
4/27/22	0.5	0.503	0.491	0.495	846,133.85	197,946,292.88
4/26/22	0.536	0.546	0.497	0.5	2,723,730.89	199,910,463.87
4/25/22	0.562	0.563	0.526	0.536	2,159,593.54	214,223,705.01
4/24/22	0.554	0.563	0.553	0.562	983,324.37	224,642,917
4/23/22	0.546	0.558	0.546	0.554	1,586,036.24	221,648,393.55
4/22/22	0.55	0.555	0.543	0.546	3,679,827.8	218,266,579.45
4/21/22	0.554	0.561	0.543	0.55	19,149,852.03	219,833,363.21
4/20/22	0.555	0.564	0.545	0.554	48,285,178.1	110,816,472.45
4/19/22	0.548	0.561	0.547	0.555	20,492,448	111,058,722.51
4/18/22	0.573	0.576	0.544	0.548	11,445,388.16	109,648,291.12
4/17/22	0.578	0.579	0.565	0.573	7,913,185.38	114,690,522.11
4/16/22	0.575	0.584	0.566	0.578	13,472,288.53	115,672,454.81
4/15/22	0.574	0.591	0.563	0.575	8,862,676.33	114,991,233.73
4/14/22	0.571	0.576	0.561	0.574	9,463,674.67	114,800,858.14
4/13/22	0.541	0.595	0.541	0.571	11,756,673.35	114,287,751.83
4/12/22	0.555	0.565	0.531	0.541	9,409,778.72	108,197,773.16
4/11/22	0.623	0.625	0.552	0.555	11,789,102.76	111,076,980.58
4/10/22	0.601	0.631	0.591	0.623	11,830,535.49	124,573,690.2
4/9/22	0.538	0.607	0.52	0.601	12,818,826.44	120,140,469.96
4/8/22	0.522	0.55	0.519	0.538	4,954,595.37	107,515,550.06
4/7/22	0.541	0.545	0.497	0.522	6,159,562.05	104,315,384.88
4/6/22	0.587	0.617	0.536	0.541	17,381,785.46	108,246,238.97
4/5/22	0.452	0.742	0.452	0.586	37,171,321	117,224,933.02
4/4/22	0.361	0.452	0.359	0.452	5,856,346.17	90,366,943.65
4/3/22	0.351	0.367	0.348	0.361	4,090,217.46	72,274,437.09
4/2/22	0.339	0.357	0.338	0.351	2,954,266.56	70,144,305.15

Similar Coins