SOLVE (SOLVE) historical data and Live price

SOLVE

SOLVE

$ 0.044939 + 1.821 %

0.00000184 BTC

MARKET CAP
21.675 M

24H VOLUME
696.455 k

CIRC.SUPPLY
482.325 M

MAX SUPPLY
1 B

SOLVE

USD

Rank622

1H 0.02 %

24H 1.82 %

7D 0.26 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/11/22	0.045	0.046	0.044	0.044	913,745.44	21,277,820.31
8/10/22	0.044	0.045	0.043	0.045	710,096.26	21,679,408.16
8/9/22	0.045	0.045	0.043	0.044	645,165	21,300,481.03
8/8/22	0.045	0.046	0.044	0.045	662,440.11	21,573,583.64
8/7/22	0.045	0.046	0.044	0.045	671,653.39	21,665,158.51
8/6/22	0.045	0.047	0.044	0.045	1,490,707.53	21,813,458.29
8/5/22	0.044	0.045	0.044	0.045	955,223.49	21,532,272.61
8/4/22	0.046	0.046	0.043	0.044	1,292,381.57	21,287,503.6
8/3/22	0.047	0.05	0.045	0.046	4,158,063.89	22,078,213.03
8/2/22	0.044	0.054	0.043	0.047	8,007,799.04	22,648,240.72
8/1/22	0.044	0.044	0.042	0.044	1,175,087.58	21,214,922.36
7/31/22	0.044	0.046	0.043	0.044	1,838,856.97	21,246,340.35
7/30/22	0.044	0.045	0.043	0.044	1,111,345.52	21,015,876.24
7/29/22	0.044	0.044	0.043	0.044	1,463,347.45	21,255,547.46
7/28/22	0.043	0.045	0.042	0.044	2,037,525.19	21,301,773.73
7/26/22	0.043	0.043	0.039	0.041	1,318,042.97	19,698,986.51
7/25/22	0.048	0.048	0.042	0.044	3,300,613.94	21,081,336.97
7/24/22	0.048	0.051	0.046	0.047	3,274,955.61	20,475,034
7/23/22	0.053	0.056	0.046	0.048	3,743,927.22	21,051,972.42
7/22/22	0.058	0.061	0.051	0.053	7,316,812.68	22,967,474.16
7/21/22	0.066	0.086	0.056	0.058	39,728,889.87	25,072,564.34
7/20/22	0.057	0.074	0.053	0.066	23,070,198.61	28,607,029.41
7/19/22	0.065	0.07	0.053	0.057	13,350,989.53	24,755,192.29
7/18/22	0.065	0.079	0.062	0.066	37,575,460.56	28,800,828.5
7/17/22	0.033	0.066	0.033	0.065	34,097,031.86	28,243,215.17
7/16/22	0.033	0.033	0.032	0.033	102,206.05	14,320,112
7/15/22	0.033	0.033	0.032	0.033	120,578.87	14,316,792.03
7/14/22	0.033	0.033	0.031	0.033	195,700.35	14,238,897.4
7/13/22	0.033	0.034	0.031	0.033	166,752.86	14,357,779.65
7/12/22	0.033	0.035	0.032	0.033	201,898	14,334,196.64
7/11/22	0.035	0.035	0.033	0.033	246,511.31	14,428,086.17
7/10/22	0.038	0.038	0.034	0.035	317,323.72	15,307,419.84
7/9/22	0.035	0.04	0.035	0.037	1,840,642.95	16,297,480.33
7/8/22	0.036	0.042	0.034	0.035	4,092,965.09	15,230,977.92
7/7/22	0.032	0.039	0.032	0.036	3,651,244.79	15,561,162.98
7/6/22	0.031	0.033	0.031	0.032	499,684.1	13,955,733.53
7/5/22	0.029	0.035	0.029	0.031	1,902,704.59	13,617,347.14
7/4/22	0.029	0.03	0.028	0.03	81,919.84	12,866,071.22
7/3/22	0.029	0.03	0.028	0.029	225,920.42	12,579,051.81
7/2/22	0.03	0.03	0.028	0.029	134,586.11	12,531,123.8
7/1/22	0.03	0.033	0.029	0.03	436,279.43	13,116,611.75
6/30/22	0.031	0.031	0.028	0.03	206,036.05	12,925,920.58
6/29/22	0.03	0.034	0.03	0.031	748,983.5	13,566,330.58
6/28/22	0.031	0.032	0.03	0.03	218,170.67	13,003,427.63
6/27/22	0.034	0.034	0.03	0.031	274,490.77	13,680,097.71
6/26/22	0.035	0.036	0.034	0.034	222,979.06	14,648,711.23
6/25/22	0.034	0.037	0.033	0.035	587,183.13	15,411,461.65
6/24/22	0.033	0.041	0.032	0.034	2,666,123.13	15,017,170.56
6/23/22	0.027	0.04	0.027	0.033	4,013,163.07	14,342,511.24
6/22/22	0.028	0.028	0.027	0.027	106,666.76	11,801,108
6/21/22	0.028	0.029	0.027	0.028	144,505.98	12,162,018.11
6/20/22	0.026	0.028	0.025	0.028	236,951.77	11,985,301.29
6/19/22	0.024	0.026	0.023	0.025	91,084.05	11,081,419.82
6/18/22	0.026	0.026	0.023	0.025	129,709.81	10,673,641.72
6/17/22	0.025	0.026	0.024	0.026	132,380.86	11,241,723.79
6/16/22	0.027	0.027	0.024	0.025	72,564.83	10,682,229.38
6/15/22	0.026	0.027	0.023	0.026	192,879.38	11,527,732.99
6/14/22	0.026	0.027	0.024	0.026	140,609.37	11,425,061.21
6/13/22	0.031	0.032	0.025	0.026	315,775.2	11,294,221.47
6/12/22	0.035	0.035	0.031	0.031	121,805.81	13,688,764.19
6/11/22	0.036	0.036	0.034	0.035	82,912.17	15,105,277.21
6/10/22	0.037	0.038	0.035	0.036	100,441.07	15,559,979.79
6/9/22	0.038	0.038	0.036	0.037	44,728.26	16,297,332.88
6/8/22	0.039	0.039	0.038	0.038	70,439.59	16,383,746.58
6/7/22	0.039	0.04	0.037	0.039	156,327.79	16,916,723.03
6/6/22	0.039	0.045	0.038	0.039	623,734.25	16,871,563.39
6/5/22	0.039	0.04	0.037	0.039	78,170.46	16,990,080.74
6/4/22	0.039	0.041	0.039	0.039	67,923.4	17,003,425.27
6/3/22	0.039	0.044	0.038	0.039	1,594,695.08	16,843,512.68
6/2/22	0.038	0.039	0.037	0.039	60,153.72	16,857,294.17
6/1/22	0.04	0.04	0.037	0.037	262,517.17	16,276,997.21
5/31/22	0.04	0.04	0.039	0.04	278,539.07	17,261,785.27
5/30/22	0.038	0.041	0.037	0.04	141,460.6	17,376,811.92
5/29/22	0.037	0.038	0.036	0.038	37,477.62	16,443,640.77
5/28/22	0.036	0.037	0.036	0.037	80,381.95	16,194,336.65
5/27/22	0.037	0.038	0.035	0.036	94,485.03	15,789,359.74
5/26/22	0.038	0.039	0.036	0.037	230,371.24	16,206,569.76
5/25/22	0.039	0.039	0.038	0.038	114,844.76	16,693,254.18
5/24/22	0.039	0.04	0.037	0.039	254,521.35	16,858,050.25
5/23/22	0.041	0.041	0.039	0.039	348,972.13	16,928,964.2
5/22/22	0.042	0.042	0.039	0.041	272,259.83	17,812,617
5/21/22	0.042	0.043	0.04	0.042	207,649.52	18,190,774.29
5/20/22	0.043	0.045	0.041	0.042	418,696.58	18,247,030
5/19/22	0.038	0.049	0.037	0.043	2,982,087.45	18,541,109.11
5/18/22	0.041	0.042	0.038	0.038	310,594.96	16,655,122.51
5/17/22	0.041	0.042	0.04	0.042	161,042.6	18,111,069.09
5/16/22	0.042	0.045	0.038	0.041	432,194.58	17,683,470.66
5/15/22	0.036	0.045	0.036	0.042	907,209.86	18,367,194.75
5/14/22	0.036	0.038	0.034	0.036	338,771.27	15,692,985.4
5/13/22	0.03	0.039	0.029	0.036	627,621.91	15,695,122.7

Similar Coins