SOLVE (SOLVE) historical data and Live price

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

SOLVE

USD

Rank446

1H -3.38 %

24H -5.29 %

7D -16.43 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/1/21	0.39	0.527	0.389	0.471	151,557,956.72	177,061,611.48
3/31/21	0.364	0.413	0.342	0.391	47,550,198.43	146,992,424.68
3/30/21	0.348	0.37	0.342	0.364	18,014,796.25	136,607,447.31
3/29/21	0.329	0.352	0.322	0.348	23,891,019.77	130,716,890.57
3/28/21	0.311	0.33	0.306	0.329	14,301,362.95	123,578,624.03
3/27/21	0.313	0.32	0.301	0.311	10,248,012.48	117,013,899.75
3/26/21	0.297	0.313	0.29	0.312	9,823,463.99	117,317,853.32
3/25/21	0.302	0.317	0.282	0.297	21,169,908.29	111,771,575.74
3/24/21	0.298	0.355	0.285	0.298	54,212,589.48	112,117,501.09
3/23/21	0.317	0.333	0.267	0.297	21,131,079.25	111,592,129.46
3/22/21	0.335	0.35	0.3	0.318	21,255,000.23	119,609,023.15
3/21/21	0.319	0.34	0.3	0.335	19,007,182.39	125,875,934.32
3/20/21	0.372	0.375	0.306	0.318	31,520,872.76	119,371,851.02
3/19/21	0.373	0.401	0.341	0.371	54,040,497.88	139,599,500.06
3/18/21	0.305	0.383	0.279	0.372	104,168,031.57	139,952,405.53
3/17/21	0.292	0.32	0.252	0.306	38,393,767.14	115,076,087.33
3/16/21	0.253	0.313	0.249	0.292	636,008.89	109,754,162.81
3/15/21	0.264	0.275	0.228	0.253	1,720,617.18	95,148,051.1
3/14/21	0.26	0.297	0.245	0.264	31,040,137.38	99,183,524.36
3/13/21	0.231	0.326	0.231	0.26	114,666,511.58	97,860,413.21
3/12/21	0.215	0.24	0.204	0.23	21,549,138.65	86,580,995.5
3/11/21	0.212	0.246	0.2	0.215	37,150,962.71	80,807,458.57
3/10/21	0.205	0.223	0.181	0.212	44,516,143.39	79,620,716.85
3/9/21	0.18	0.206	0.17	0.205	38,611,557.89	76,945,127.4
3/8/21	0.186	0.186	0.169	0.18	7,309,692.91	67,574,645.71
3/7/21	0.188	0.199	0.18	0.186	23,975,319.14	70,021,389.98
3/6/21	0.189	0.191	0.173	0.188	6,213,675.57	70,782,651.03
3/5/21	0.184	0.193	0.169	0.189	8,900,155.06	71,043,737.99
3/4/21	0.175	0.191	0.166	0.185	10,403,040.57	69,335,759.2
3/3/21	0.157	0.179	0.154	0.175	414,619.4	65,645,448.99
3/2/21	0.159	0.168	0.15	0.156	175,695.17	58,497,686.02
3/1/21	0.147	0.167	0.147	0.16	196,831.03	60,072,014.66
2/28/21	0.175	0.193	0.14	0.147	223,238.24	55,212,700.94
2/27/21	0.155	0.202	0.152	0.175	28,529,837.34	65,781,478.32
2/26/21	0.149	0.155	0.139	0.155	246,461.27	58,204,110.62
2/25/21	0.142	0.176	0.14	0.149	20,617,475.78	56,055,305.15
2/24/21	0.14	0.157	0.13	0.142	287,675.42	53,173,562.09
2/23/21	0.191	0.193	0.121	0.139	444,485.4	52,319,971.04
2/22/21	0.226	0.236	0.169	0.193	14,540,168.57	72,426,667.36
2/21/21	0.211	0.228	0.202	0.225	9,350,508.87	84,576,215.73
2/20/21	0.221	0.224	0.204	0.211	11,280,623.12	79,331,769.55
2/19/21	0.218	0.222	0.188	0.221	9,224,274.93	83,107,743.08
2/18/21	0.193	0.244	0.191	0.219	18,949,019.54	82,242,612.74
2/17/21	0.158	0.201	0.158	0.195	32,043,560.35	73,108,001.58
2/16/21	0.169	0.174	0.153	0.158	249,011.57	59,416,784.84
2/15/21	0.155	0.19	0.131	0.169	30,368,228.26	63,394,441.34
2/14/21	0.147	0.165	0.14	0.155	12,777,592.39	58,238,681.51
2/13/21	0.142	0.15	0.133	0.148	5,867,876.54	55,592,893.08
2/12/21	0.14	0.142	0.13	0.142	5,065,719.19	53,180,189.14
2/11/21	0.117	0.141	0.114	0.141	13,241,860.07	52,817,338.55
2/10/21	0.113	0.122	0.108	0.117	4,675,544.94	43,835,302.32
2/9/21	0.107	0.115	0.105	0.112	3,027,365.97	42,079,725.36
2/8/21	0.104	0.108	0.1	0.108	2,365,843.93	40,583,269.16
2/7/21	0.105	0.106	0.1	0.104	1,608,172.65	38,995,946.96
2/6/21	0.109	0.11	0.103	0.104	2,247,124.85	39,144,555.9
2/5/21	0.105	0.109	0.102	0.109	2,994,071.24	41,105,028.75
2/4/21	0.101	0.106	0.097	0.104	5,125,374.27	38,972,931.25
2/3/21	0.096	0.102	0.095	0.101	3,114,861.52	38,011,677.92
2/2/21	0.094	0.097	0.093	0.096	891,707.25	36,194,092.85
2/1/21	0.095	0.095	0.091	0.094	1,271,063.51	35,321,091.52
1/31/21	0.098	0.098	0.093	0.095	683,239.16	35,568,249.16
1/30/21	0.096	0.099	0.094	0.098	1,041,851.84	36,920,646.89
1/29/21	0.098	0.098	0.094	0.096	1,030,810.48	35,962,466.74
1/28/21	0.09	0.095	0.09	0.094	1,040,971.194	35,315,346.471
1/27/21	0.096	0.099	0.087	0.09	69,450.609	33,891,059.471

Similar Coins