SOLVE (SOLVE) historical data and Live price

solve

SOLVE

SOLVE
$ 0.191302 -5.287 % 0.00000466 BTC
MARKET CAP
72.182 M
24H VOLUME
574.548 k
CIRC.SUPPLY
377.318 M
MAX SUPPLY
1 B
Rank446
1H -3.38 %
24H -5.29 %
7D -16.43 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/210.2210.2690.220.258702,688.1397,250,021.82
4/25/210.2060.2440.2040.221570,394.2283,191,949.45
4/24/210.2130.2150.2010.206360,157.8877,585,909.76
4/23/210.2420.2420.1870.213857,773.2680,504,274.1
4/22/210.2720.2980.2360.242644,015.8391,302,483
4/21/210.2690.2860.2630.272582,197.66102,571,534
4/20/210.2650.290.2370.27727,101.65101,868,792.61
4/19/210.2660.2820.2590.265708,886.61100,118,284.55
4/18/210.3030.3080.2530.2651,036,824.599,802,776.75
4/17/210.3120.3190.2970.3051,392,571.09114,957,583.88
4/16/210.3290.370.3010.3121,417,941117,653,120.15
4/15/210.3080.3380.3040.329554,534.23124,139,047.24
4/14/210.3280.3320.2980.307879,237.78115,998,488.27
4/13/210.3350.3450.3210.328531,178.8123,807,939.62
4/12/210.3410.3520.3260.335410,813.3126,412,053.41
4/11/210.350.3670.3210.341577,484.29128,782,694.22
4/10/210.3550.3780.3320.351,064,381.77132,006,384.09
4/9/210.3160.3670.3150.3551,382,186.49133,984,228.66
4/8/210.2810.3160.2730.3161,228,725.55119,292,670.73
4/7/210.4120.4140.2590.2822,338,341.14106,308,989.56
4/6/210.4310.4480.3780.41123,845,003.19154,922,938.27
4/5/210.4750.5070.4170.43130,821,801.42162,629,307.5
4/4/210.4270.480.4260.47425,895,683.28178,713,840.86
4/3/210.50.5010.4150.4330,172,856.54162,166,199.59
4/2/210.4690.6010.4580.499151,012,281.52187,607,539.03
4/1/210.390.5270.3890.471151,557,956.72177,061,611.48
3/31/210.3640.4130.3420.39147,550,198.43146,992,424.68
3/30/210.3480.370.3420.36418,014,796.25136,607,447.31
3/29/210.3290.3520.3220.34823,891,019.77130,716,890.57
3/28/210.3110.330.3060.32914,301,362.95123,578,624.03
3/27/210.3130.320.3010.31110,248,012.48117,013,899.75
3/26/210.2970.3130.290.3129,823,463.99117,317,853.32
3/25/210.3020.3170.2820.29721,169,908.29111,771,575.74
3/24/210.2980.3550.2850.29854,212,589.48112,117,501.09
3/23/210.3170.3330.2670.29721,131,079.25111,592,129.46
3/22/210.3350.350.30.31821,255,000.23119,609,023.15
3/21/210.3190.340.30.33519,007,182.39125,875,934.32
3/20/210.3720.3750.3060.31831,520,872.76119,371,851.02
3/19/210.3730.4010.3410.37154,040,497.88139,599,500.06
3/18/210.3050.3830.2790.372104,168,031.57139,952,405.53
3/17/210.2920.320.2520.30638,393,767.14115,076,087.33
3/16/210.2530.3130.2490.292636,008.89109,754,162.81
3/15/210.2640.2750.2280.2531,720,617.1895,148,051.1
3/14/210.260.2970.2450.26431,040,137.3899,183,524.36
3/13/210.2310.3260.2310.26114,666,511.5897,860,413.21
3/12/210.2150.240.2040.2321,549,138.6586,580,995.5
3/11/210.2120.2460.20.21537,150,962.7180,807,458.57
3/10/210.2050.2230.1810.21244,516,143.3979,620,716.85
3/9/210.180.2060.170.20538,611,557.8976,945,127.4
3/8/210.1860.1860.1690.187,309,692.9167,574,645.71
3/7/210.1880.1990.180.18623,975,319.1470,021,389.98
3/6/210.1890.1910.1730.1886,213,675.5770,782,651.03
3/5/210.1840.1930.1690.1898,900,155.0671,043,737.99
3/4/210.1750.1910.1660.18510,403,040.5769,335,759.2
3/3/210.1570.1790.1540.175414,619.465,645,448.99
3/2/210.1590.1680.150.156175,695.1758,497,686.02
3/1/210.1470.1670.1470.16196,831.0360,072,014.66
2/28/210.1750.1930.140.147223,238.2455,212,700.94
2/27/210.1550.2020.1520.17528,529,837.3465,781,478.32
2/26/210.1490.1550.1390.155246,461.2758,204,110.62
2/25/210.1420.1760.140.14920,617,475.7856,055,305.15
2/24/210.140.1570.130.142287,675.4253,173,562.09
2/23/210.1910.1930.1210.139444,485.452,319,971.04
2/22/210.2260.2360.1690.19314,540,168.5772,426,667.36
2/21/210.2110.2280.2020.2259,350,508.8784,576,215.73
2/20/210.2210.2240.2040.21111,280,623.1279,331,769.55
2/19/210.2180.2220.1880.2219,224,274.9383,107,743.08
2/18/210.1930.2440.1910.21918,949,019.5482,242,612.74
2/17/210.1580.2010.1580.19532,043,560.3573,108,001.58
2/16/210.1690.1740.1530.158249,011.5759,416,784.84
2/15/210.1550.190.1310.16930,368,228.2663,394,441.34
2/14/210.1470.1650.140.15512,777,592.3958,238,681.51
2/13/210.1420.150.1330.1485,867,876.5455,592,893.08
2/12/210.140.1420.130.1425,065,719.1953,180,189.14
2/11/210.1170.1410.1140.14113,241,860.0752,817,338.55
2/10/210.1130.1220.1080.1174,675,544.9443,835,302.32
2/9/210.1070.1150.1050.1123,027,365.9742,079,725.36
2/8/210.1040.1080.10.1082,365,843.9340,583,269.16
2/7/210.1050.1060.10.1041,608,172.6538,995,946.96
2/6/210.1090.110.1030.1042,247,124.8539,144,555.9
2/5/210.1050.1090.1020.1092,994,071.2441,105,028.75
2/4/210.1010.1060.0970.1045,125,374.2738,972,931.25
2/3/210.0960.1020.0950.1013,114,861.5238,011,677.92
2/2/210.0940.0970.0930.096891,707.2536,194,092.85
2/1/210.0950.0950.0910.0941,271,063.5135,321,091.52
1/31/210.0980.0980.0930.095683,239.1635,568,249.16
1/30/210.0960.0990.0940.0981,041,851.8436,920,646.89
1/29/210.0980.0980.0940.0961,030,810.4835,962,466.74
1/28/210.090.0950.090.0941,040,971.19435,315,346.471
1/27/210.0960.0990.0870.0969,450.60933,891,059.471