SOLVE (SOLVE) historical data and Live price

SOLVE

SOLVE

$ 0.019999 + 0.933 %

0.00000032 BTC

MARKET CAP
14.002 M

24H VOLUME
242.507 k

CIRC.SUPPLY
700.125 M

MAX SUPPLY

SOLVE

USD

Rank973

1H -0.98 %

24H 0.93 %

7D -17.75 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	0.02	0.021	0.019	0.02	190,661.15	13,841,764.79
4/16/24	0.02	0.02	0.02	0.02	235,276.43	14,092,203.38
4/15/24	0.021	0.022	0.02	0.02	307,505.17	14,120,748.96
4/14/24	0.02	0.022	0.019	0.021	337,499.38	14,478,695.81
4/13/24	0.023	0.024	0.02	0.02	477,947.07	13,920,986.61
4/12/24	0.024	0.025	0.022	0.023	660,063.61	16,319,117.52
4/11/24	0.025	0.025	0.024	0.024	432,147.29	17,001,699.97
4/10/24	0.026	0.026	0.024	0.025	368,451.83	17,794,249.92
4/9/24	0.027	0.028	0.024	0.026	711,374.67	17,890,675.45
4/8/24	0.026	0.028	0.026	0.027	635,223.13	19,016,193.37
4/7/24	0.026	0.027	0.026	0.026	332,217.51	18,104,060.96
4/6/24	0.028	0.029	0.026	0.026	356,282.33	18,465,597.05
4/5/24	0.028	0.029	0.026	0.028	574,699.97	19,869,328.42
4/4/24	0.027	0.028	0.026	0.028	1,286,546.88	19,605,886.43
4/3/24	0.025	0.028	0.025	0.027	1,584,419.8	18,912,782.6
4/2/24	0.028	0.029	0.025	0.025	1,158,036.8	17,853,111.64
4/1/24	0.027	0.031	0.026	0.028	5,080,918.03	19,526,632.24
3/31/24	0.026	0.027	0.026	0.027	417,978.67	18,773,684.16
3/30/24	0.027	0.028	0.026	0.027	430,258.74	18,560,791.4
3/29/24	0.028	0.029	0.026	0.027	1,468,569.75	19,084,671.14
3/28/24	0.025	0.031	0.025	0.028	3,110,975.01	19,769,059.7
3/27/24	0.027	0.027	0.024	0.025	733,665.49	17,380,235.75
3/26/24	0.025	0.027	0.024	0.027	622,205.26	18,751,157.54
3/25/24	0.024	0.026	0.024	0.025	487,555.31	17,619,207.19
3/24/24	0.024	0.024	0.024	0.024	277,785.65	16,923,806.97
3/23/24	0.026	0.027	0.024	0.024	344,138.49	17,006,608.99
3/22/24	0.025	0.028	0.024	0.026	658,090.7	18,172,499.44
3/21/24	0.025	0.027	0.024	0.025	732,146.9	17,399,713
3/20/24	0.025	0.028	0.024	0.025	1,802,926.68	17,604,783.95
3/19/24	0.024	0.026	0.022	0.025	844,029.16	17,184,660.24
3/18/24	0.027	0.027	0.023	0.024	445,135.24	16,541,596.37
3/17/24	0.026	0.027	0.023	0.027	699,645.03	19,135,843.54
3/16/24	0.028	0.029	0.024	0.026	652,852.37	18,441,551.65
3/15/24	0.028	0.03	0.026	0.028	1,142,897.01	19,432,753.58
3/14/24	0.03	0.03	0.025	0.028	963,167.11	19,782,821.01
3/13/24	0.031	0.032	0.027	0.03	1,206,929.03	20,863,938.53
3/12/24	0.03	0.033	0.028	0.031	1,805,648.51	21,472,728.49
3/11/24	0.028	0.033	0.026	0.03	2,212,623.86	20,807,053.89
3/10/24	0.024	0.029	0.024	0.028	1,845,042.26	19,568,168.12
3/9/24	0.025	0.025	0.023	0.024	404,554.87	16,499,109.57
3/8/24	0.023	0.026	0.022	0.025	540,722.74	17,523,700.23
3/7/24	0.022	0.023	0.022	0.023	406,703.76	15,896,723.28
3/6/24	0.022	0.024	0.021	0.022	348,896.02	15,656,359.5
3/5/24	0.023	0.024	0.021	0.022	614,873.82	15,116,761.26
3/4/24	0.024	0.027	0.023	0.023	848,258.33	16,214,692.66
3/3/24	0.023	0.024	0.023	0.024	524,039.78	16,925,069.95
3/2/24	0.023	0.024	0.021	0.023	586,012.15	16,289,269.53
3/1/24	0.022	0.023	0.021	0.023	524,286.66	16,037,392.67
2/29/24	0.022	0.023	0.021	0.022	540,570.59	15,306,855.48
2/28/24	0.023	0.023	0.021	0.022	710,159.66	15,256,245.22
2/27/24	0.022	0.023	0.021	0.023	602,668.49	16,086,763.59
2/26/24	0.021	0.022	0.021	0.022	327,201.36	14,868,557.2
2/25/24	0.021	0.022	0.021	0.021	223,220.24	14,722,050.5
2/24/24	0.022	0.022	0.021	0.021	316,656.63	14,685,974.17
2/23/24	0.021	0.023	0.021	0.022	382,678.05	15,507,098.55
2/22/24	0.022	0.022	0.021	0.021	169,250.87	14,607,638.11
2/21/24	0.022	0.022	0.021	0.022	222,688.77	15,063,323.13
2/20/24	0.022	0.024	0.021	0.022	297,208.6	15,251,245.78
2/19/24	0.022	0.022	0.022	0.022	330,493.92	15,407,703.74
2/18/24	0.021	0.022	0.021	0.022	327,980.29	15,288,651.79
2/17/24	0.021	0.022	0.021	0.021	429,144.03	14,776,646.2
2/16/24	0.021	0.021	0.021	0.021	286,226.58	14,570,957.61
2/15/24	0.022	0.022	0.021	0.021	321,734.47	14,607,206.46
2/14/24	0.021	0.022	0.021	0.022	500,528.89	14,981,185.89
2/13/24	0.022	0.022	0.021	0.021	359,605.4	14,677,665.17
2/12/24	0.021	0.022	0.021	0.022	418,436.54	15,042,384.09
2/11/24	0.022	0.022	0.021	0.021	277,738.66	14,776,102.65
2/10/24	0.022	0.022	0.021	0.022	158,615.16	14,861,433.77
2/9/24	0.021	0.022	0.021	0.022	501,713.28	14,966,310.81
2/8/24	0.021	0.021	0.021	0.021	384,811.61	14,570,561.28
2/7/24	0.021	0.021	0.021	0.021	294,862.38	14,505,053.74
2/6/24	0.02	0.021	0.02	0.021	363,108.87	14,320,980.13
2/5/24	0.02	0.021	0.02	0.02	279,852.92	14,139,041.56
2/4/24	0.021	0.021	0.02	0.021	191,504.22	14,155,036.66
2/3/24	0.021	0.021	0.021	0.021	203,617.71	14,534,625.32
2/2/24	0.021	0.021	0.021	0.021	249,302.48	14,459,090.08
2/1/24	0.021	0.021	0.02	0.021	470,267.57	14,537,895.91
1/31/24	0.022	0.023	0.021	0.021	591,186.32	14,717,764.93
1/30/24	0.023	0.024	0.022	0.022	843,479.99	15,445,889.57
1/29/24	0.023	0.024	0.022	0.023	1,036,424.85	15,813,468.84
1/28/24	0.022	0.024	0.022	0.023	1,461,188.35	15,613,164.08
1/27/24	0.021	0.024	0.021	0.022	1,282,577.74	15,118,217.42
1/26/24	0.021	0.022	0.02	0.021	761,998.54	14,712,943.2
1/25/24	0.02	0.023	0.019	0.021	1,258,307.73	14,790,111.17
1/24/24	0.02	0.02	0.019	0.02	306,680.86	13,462,578.19
1/23/24	0.021	0.021	0.019	0.02	329,588.77	13,938,541.44
1/22/24	0.021	0.022	0.02	0.021	281,219.89	13,947,232.01
1/21/24	0.021	0.021	0.021	0.021	201,414.57	14,401,543.6
1/20/24	0.02	0.022	0.02	0.021	316,054.93	14,277,645
1/19/24	0.021	0.021	0.02	0.02	145,300.63	13,798,787.99

Similar Coins