SOLVE (SOLVE) historical data and Live price

SOLVE

SOLVE

$ 0.050009 + 3.852 %

0.00000125 BTC

MARKET CAP
20.14 M

24H VOLUME
461.887 k

CIRC.SUPPLY
402.726 M

MAX SUPPLY
1 B

SOLVE

USD

Rank645

1H -1.11 %

24H 3.85 %

7D 6.97 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	0.049	0.05	0.048	0.05	191,970.35	19,959,444.77
7/24/21	0.047	0.049	0.047	0.049	260,060.25	19,674,306.58
7/23/21	0.046	0.048	0.045	0.047	181,827.59	19,111,469.93
7/22/21	0.046	0.047	0.045	0.046	205,007.87	17,956,825.18
7/21/21	0.043	0.046	0.042	0.046	238,827.49	18,051,868.73
7/20/21	0.047	0.047	0.039	0.043	505,478.67	16,749,837.77
7/19/21	0.049	0.049	0.046	0.047	264,290.39	18,379,853.26
7/18/21	0.049	0.05	0.048	0.049	210,394.41	19,134,101.7
7/17/21	0.05	0.05	0.047	0.049	222,460.2	18,851,789.97
7/16/21	0.05	0.054	0.048	0.05	813,583.06	19,259,984.59
7/15/21	0.048	0.057	0.048	0.05	1,108,763.65	18,888,970.04
7/14/21	0.05	0.05	0.047	0.048	218,834.22	18,280,282.97
7/13/21	0.051	0.051	0.049	0.05	221,550.28	18,727,255.94
7/12/21	0.053	0.054	0.05	0.051	362,044.63	19,088,906.64
7/11/21	0.05	0.053	0.048	0.053	372,323.76	19,855,981.49
7/10/21	0.051	0.052	0.049	0.05	150,213.36	18,717,567.48
7/9/21	0.051	0.052	0.049	0.051	339,627.91	19,201,376.25
7/8/21	0.055	0.055	0.05	0.051	301,695.9	19,065,780.46
7/7/21	0.055	0.056	0.054	0.055	419,302.13	20,570,635.73
7/6/21	0.055	0.055	0.053	0.055	236,067.36	20,592,792.91
7/5/21	0.057	0.057	0.052	0.055	222,131.09	20,797,000.82
7/4/21	0.056	0.057	0.056	0.057	186,543.33	21,368,744.32
7/3/21	0.054	0.057	0.053	0.056	319,417.13	21,044,991.36
7/2/21	0.055	0.055	0.052	0.054	287,676.25	20,440,673.83
7/1/21	0.056	0.059	0.054	0.055	386,597.35	20,674,751.78
6/30/21	0.055	0.056	0.052	0.056	543,041.35	21,017,001.27
6/29/21	0.052	0.057	0.05	0.055	598,310.23	20,840,722.1
6/28/21	0.049	0.053	0.047	0.052	647,882.06	19,541,973.8
6/27/21	0.049	0.055	0.046	0.049	570,273.8	18,551,655.9
6/26/21	0.047	0.05	0.046	0.049	722,835.89	18,521,032.65
6/25/21	0.05	0.052	0.044	0.047	692,911.21	17,594,746.69
6/24/21	0.05	0.054	0.045	0.05	1,177,295.33	18,993,785.19
6/23/21	0.041	0.06	0.04	0.05	1,839,146.29	18,977,737.73
6/22/21	0.046	0.047	0.033	0.041	1,245,564.43	15,571,213.71
6/21/21	0.058	0.059	0.045	0.046	1,601,929.89	17,242,306.34
6/20/21	0.06	0.06	0.055	0.059	940,187.34	22,092,169.23
6/19/21	0.058	0.063	0.056	0.06	1,408,335.87	22,606,315.45
6/18/21	0.067	0.069	0.056	0.058	3,083,126.18	21,914,750.17
6/17/21	0.075	0.08	0.066	0.067	3,325,518.97	25,250,237
6/16/21	0.086	0.086	0.075	0.075	2,066,718.74	28,171,994.47
6/15/21	0.087	0.093	0.082	0.085	3,180,334.28	32,231,756.31
6/14/21	0.074	0.109	0.071	0.086	7,621,437.72	32,614,202.1
6/13/21	0.076	0.078	0.068	0.074	2,565,733.12	27,811,719.27
6/12/21	0.097	0.099	0.074	0.076	5,548,578.36	28,713,333.96
6/11/21	0.146	0.162	0.094	0.098	9,335,588.11	36,796,484.28
6/10/21	0.147	0.158	0.143	0.146	315,271.13	55,218,457.42
6/9/21	0.144	0.148	0.138	0.147	232,594.58	55,536,094.09
6/7/21	0.162	0.168	0.151	0.151	461,801.33	57,039,841.91
6/6/21	0.157	0.172	0.156	0.162	451,220.3	61,144,885.46
6/5/21	0.161	0.164	0.156	0.157	226,656.05	59,323,156.66
6/4/21	0.169	0.169	0.156	0.161	310,282.06	60,846,555.57
6/3/21	0.167	0.175	0.165	0.169	614,002.71	63,593,590.42
6/2/21	0.164	0.172	0.162	0.168	462,215.15	63,214,766.56
6/1/21	0.167	0.174	0.16	0.165	556,180.69	62,305,132.72
5/31/21	0.162	0.17	0.157	0.167	522,378.66	63,073,257.78
5/30/21	0.167	0.168	0.159	0.163	608,101.37	61,374,541.65
5/29/21	0.191	0.198	0.16	0.168	1,266,659.75	63,306,124.23
5/28/21	0.176	0.24	0.175	0.191	3,505,574.74	72,192,914.16
5/27/21	0.182	0.182	0.17	0.176	577,260.69	66,392,607.85
5/26/21	0.172	0.187	0.17	0.182	1,490,662.41	68,521,072.56
5/25/21	0.189	0.189	0.162	0.172	1,951,253.46	64,955,514.14
5/24/21	0.188	0.191	0.161	0.191	3,839,802.44	72,202,538.68
5/23/21	0.236	0.239	0.175	0.189	6,117,203.82	71,426,091.5
5/22/21	0.179	0.603	0.179	0.237	22,782,344.59	89,385,617.27
5/21/21	0.166	0.206	0.158	0.178	557,523.48	67,227,825.7
4/26/21	0.221	0.269	0.22	0.258	702,688.13	97,250,021.82
4/25/21	0.206	0.244	0.204	0.221	570,394.22	83,191,949.45
4/24/21	0.213	0.215	0.201	0.206	360,157.88	77,585,909.76
4/23/21	0.242	0.242	0.187	0.213	857,773.26	80,504,274.1
4/22/21	0.272	0.298	0.236	0.242	644,015.83	91,302,483
4/21/21	0.269	0.286	0.263	0.272	582,197.66	102,571,534
4/20/21	0.265	0.29	0.237	0.27	727,101.65	101,868,792.61
4/19/21	0.266	0.282	0.259	0.265	708,886.61	100,118,284.55
4/18/21	0.303	0.308	0.253	0.265	1,036,824.5	99,802,776.75
4/17/21	0.312	0.319	0.297	0.305	1,392,571.09	114,957,583.88
4/16/21	0.329	0.37	0.301	0.312	1,417,941	117,653,120.15
4/15/21	0.308	0.338	0.304	0.329	554,534.23	124,139,047.24
4/14/21	0.328	0.332	0.298	0.307	879,237.78	115,998,488.27
4/13/21	0.335	0.345	0.321	0.328	531,178.8	123,807,939.62
4/12/21	0.341	0.352	0.326	0.335	410,813.3	126,412,053.41
4/11/21	0.35	0.367	0.321	0.341	577,484.29	128,782,694.22
4/10/21	0.355	0.378	0.332	0.35	1,064,381.77	132,006,384.09
4/9/21	0.316	0.367	0.315	0.355	1,382,186.49	133,984,228.66
4/8/21	0.281	0.316	0.273	0.316	1,228,725.55	119,292,670.73
4/7/21	0.412	0.414	0.259	0.282	2,338,341.14	106,308,989.56
4/6/21	0.431	0.448	0.378	0.411	23,845,003.19	154,922,938.27
4/5/21	0.475	0.507	0.417	0.431	30,821,801.42	162,629,307.5
4/4/21	0.427	0.48	0.426	0.474	25,895,683.28	178,713,840.86
4/3/21	0.5	0.501	0.415	0.43	30,172,856.54	162,166,199.59
4/2/21	0.469	0.601	0.458	0.499	151,012,281.52	187,607,539.03

Similar Coins