SOLVE (SOLVE) historical data and Live price

solve

SOLVE

SOLVE
$ 0.0973 + 2.172 % 0.00000713 BTC
MARKET CAP
33.145 M
24H VOLUME
296.172 k
CIRC.SUPPLY
340.651 M
MAX SUPPLY
1 B
Rank180
1H 0.85 %
24H 2.17 %
7D -0.98 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/200.0980.0990.0930.095312,091.55932,436,092.991
10/25/200.10.1010.0970.098223,759.61433,499,174.503
10/24/200.0980.1030.0980.1454,003.48434,129,147.749
10/23/200.0990.1020.0960.098494,093.9933,492,654.605
10/22/200.0960.0990.0950.099430,724.38433,582,360.035
10/21/200.0990.1010.0940.095679,406.10732,466,006.184
10/20/200.1050.1050.0970.0991,418,055.1633,771,064.532
10/19/200.1140.1250.1050.1052,556,843.98935,867,577.045
10/18/200.1140.1150.1110.114692,781.07538,754,680.531
10/17/200.1140.1150.1110.114354,211.50538,755,180.292
10/16/200.1160.1180.1070.1151,536,780.85739,024,573.728
10/15/200.1040.1210.1020.1172,209,735.18139,841,127.867
10/14/200.1050.1070.1030.104641,141.17335,306,661.026
10/13/200.1080.1080.1040.105621,060.4835,936,764.228
10/12/200.1080.1090.1050.108859,012.50736,740,848.479
10/11/200.1120.1130.1070.108963,149.77136,910,272.562
10/10/200.1090.1140.1080.112967,929.89738,068,264.434
10/9/200.1030.1090.1020.1071,125,223.08536,574,616.471
10/8/200.1010.1040.0990.103936,641.71535,162,778.255
10/7/200.10.1010.0990.101574,701.69734,453,089.846
10/6/200.10.1020.0990.1766,683.05734,055,651.965
10/5/200.0990.10.0980.1759,240.7734,184,947.676
10/4/200.0990.10.0980.099583,503.1933,891,474.755
10/3/200.0980.0990.0970.099577,325.66633,662,040.737
10/2/200.1010.1020.0960.098705,995.26133,484,540.196
10/1/200.1010.1040.0980.101648,065.86934,400,925.748
9/29/200.1020.1030.10.102576,099.90934,820,156.922
9/28/200.1040.1050.1020.102610,879.06534,906,721.183
9/27/200.1030.1040.1010.104675,403.13735,355,205.865
9/26/200.1030.1050.1020.103564,886.09835,201,168.993
9/25/200.1020.1040.0980.104666,948.08435,332,535.439
9/24/200.0960.1020.0950.102606,945.5834,606,303.201
9/23/200.1020.1030.0960.096617,705.40532,636,512.828
9/22/200.1040.1050.0990.103524,993.2535,070,474.4
9/21/200.1130.1140.0980.103829,949.56435,191,082.592
9/20/200.110.1130.1070.113776,146.1538,397,643.259
9/19/200.1080.1150.1050.11781,491.67437,507,463.175
9/18/200.1030.1120.1020.108706,634.78436,950,193.946
9/17/200.1040.1060.1010.103859,439.02735,150,355.742
9/16/200.1120.1120.1030.104954,695.135,556,761.694
9/15/200.1130.1160.1080.1121,215,718.42838,160,766.45
9/14/200.1130.1180.110.1131,018,227.33738,649,763.426
9/13/200.1170.1210.1080.1131,817,651.69338,577,547.449
9/12/200.1210.1210.1130.1171,442,084.97239,835,693.112
9/11/200.1350.1360.1190.1212,853,535.45741,267,435.33
9/10/200.1030.1390.1030.1368,792,228.31246,390,697.178
9/9/200.1030.1070.0990.103758,882.19235,162,921.252
9/8/200.10.1070.0950.103982,708.79734,955,228.027
9/7/200.0980.1030.090.1679,702.1233,913,328.037
9/6/200.0920.0990.0880.098831,394.61933,351,518.796
9/5/200.1030.1030.0890.092812,526.49531,411,494.866
9/4/200.10.1050.0970.1031,128,915.86834,924,536.628
9/3/200.1180.1210.0990.0991,000,402.12733,858,072.844
9/2/200.1260.1260.1160.118972,650.78340,314,718.738
9/1/200.1260.1290.1250.125967,129.69542,585,917.924
8/31/200.1310.1320.1250.126980,348.51642,823,998.352
8/30/200.1290.1320.1280.1311,234,590.03444,445,723.911
8/29/200.1260.1310.1250.1291,807,288.2443,867,440.541
8/28/200.1210.1260.120.1261,075,395.01442,831,564.049
8/27/200.1330.1350.120.1211,385,193.5941,323,733.742
8/26/200.1310.1350.1280.1331,360,370.53845,406,654.744
8/25/200.1380.1380.1290.1311,635,516.37944,667,429.163
8/24/200.1340.1380.1330.1371,952,005.17346,727,102.425
8/23/200.140.140.130.1341,640,893.7545,769,071.876
8/22/200.1330.140.130.142,637,686.33647,536,654.105
8/21/200.1310.1340.1270.1332,793,114.11845,276,024.592
8/20/200.1280.1320.1250.1311,871,485.43444,493,059.859
8/19/200.1350.1390.1260.1282,502,440.15243,501,371.958
8/18/200.1330.140.130.1353,380,675.47545,864,365.314
8/17/200.1340.1380.130.1332,472,676.56945,178,618.251
8/16/200.1290.1360.1270.1341,514,186.51445,662,350.57
8/15/200.1290.1320.1260.1291,196,400.94343,957,759.258
8/14/200.1270.1310.1250.131,606,416.6444,136,602.233
8/13/200.1310.1330.1230.1271,798,734.41543,249,122.111
8/12/200.1310.1330.1230.131,403,688.65844,364,581.189
8/11/200.1280.1320.1240.132,231,264.97844,276,574.797
8/10/200.1230.1280.1220.1282,576,822.47543,471,750.65
8/9/200.1210.1240.120.1222,284,850.25641,671,803.299
8/8/200.1210.1230.1190.1211,488,428.12741,347,918.518
8/7/200.1210.1240.1190.121,500,237.43240,960,858.566
8/6/200.1240.1250.1190.1211,356,039.11541,083,874.563
8/5/200.1220.1240.1190.1241,529,091.23342,093,608.53
8/4/200.120.1240.1180.1211,590,480.90841,213,022.437
8/3/200.1180.1250.1180.121,821,603.00640,845,304.29
8/2/200.1250.1270.1120.1191,865,421.99440,440,975.359
8/1/200.1270.1280.1220.1241,694,456.55842,386,076.095
7/31/200.1250.1290.1250.1271,734,854.98343,205,422.499
7/30/200.1260.1270.1220.1261,851,67042,865,035.993
7/29/200.1220.1280.1210.1262,281,774.99843,047,900.027
7/28/200.120.1230.1190.1222,361,576.01541,486,960.399