SOLVE (SOLVE) historical data and Live price

solve

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
Rank645
1H -1.11 %
24H 3.85 %
7D 6.97 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/210.0490.050.0480.05191,970.3519,959,444.77
7/24/210.0470.0490.0470.049260,060.2519,674,306.58
7/23/210.0460.0480.0450.047181,827.5919,111,469.93
7/22/210.0460.0470.0450.046205,007.8717,956,825.18
7/21/210.0430.0460.0420.046238,827.4918,051,868.73
7/20/210.0470.0470.0390.043505,478.6716,749,837.77
7/19/210.0490.0490.0460.047264,290.3918,379,853.26
7/18/210.0490.050.0480.049210,394.4119,134,101.7
7/17/210.050.050.0470.049222,460.218,851,789.97
7/16/210.050.0540.0480.05813,583.0619,259,984.59
7/15/210.0480.0570.0480.051,108,763.6518,888,970.04
7/14/210.050.050.0470.048218,834.2218,280,282.97
7/13/210.0510.0510.0490.05221,550.2818,727,255.94
7/12/210.0530.0540.050.051362,044.6319,088,906.64
7/11/210.050.0530.0480.053372,323.7619,855,981.49
7/10/210.0510.0520.0490.05150,213.3618,717,567.48
7/9/210.0510.0520.0490.051339,627.9119,201,376.25
7/8/210.0550.0550.050.051301,695.919,065,780.46
7/7/210.0550.0560.0540.055419,302.1320,570,635.73
7/6/210.0550.0550.0530.055236,067.3620,592,792.91
7/5/210.0570.0570.0520.055222,131.0920,797,000.82
7/4/210.0560.0570.0560.057186,543.3321,368,744.32
7/3/210.0540.0570.0530.056319,417.1321,044,991.36
7/2/210.0550.0550.0520.054287,676.2520,440,673.83
7/1/210.0560.0590.0540.055386,597.3520,674,751.78
6/30/210.0550.0560.0520.056543,041.3521,017,001.27
6/29/210.0520.0570.050.055598,310.2320,840,722.1
6/28/210.0490.0530.0470.052647,882.0619,541,973.8
6/27/210.0490.0550.0460.049570,273.818,551,655.9
6/26/210.0470.050.0460.049722,835.8918,521,032.65
6/25/210.050.0520.0440.047692,911.2117,594,746.69
6/24/210.050.0540.0450.051,177,295.3318,993,785.19
6/23/210.0410.060.040.051,839,146.2918,977,737.73
6/22/210.0460.0470.0330.0411,245,564.4315,571,213.71
6/21/210.0580.0590.0450.0461,601,929.8917,242,306.34
6/20/210.060.060.0550.059940,187.3422,092,169.23
6/19/210.0580.0630.0560.061,408,335.8722,606,315.45
6/18/210.0670.0690.0560.0583,083,126.1821,914,750.17
6/17/210.0750.080.0660.0673,325,518.9725,250,237
6/16/210.0860.0860.0750.0752,066,718.7428,171,994.47
6/15/210.0870.0930.0820.0853,180,334.2832,231,756.31
6/14/210.0740.1090.0710.0867,621,437.7232,614,202.1
6/13/210.0760.0780.0680.0742,565,733.1227,811,719.27
6/12/210.0970.0990.0740.0765,548,578.3628,713,333.96
6/11/210.1460.1620.0940.0989,335,588.1136,796,484.28
6/10/210.1470.1580.1430.146315,271.1355,218,457.42
6/9/210.1440.1480.1380.147232,594.5855,536,094.09
6/7/210.1620.1680.1510.151461,801.3357,039,841.91
6/6/210.1570.1720.1560.162451,220.361,144,885.46
6/5/210.1610.1640.1560.157226,656.0559,323,156.66
6/4/210.1690.1690.1560.161310,282.0660,846,555.57
6/3/210.1670.1750.1650.169614,002.7163,593,590.42
6/2/210.1640.1720.1620.168462,215.1563,214,766.56
6/1/210.1670.1740.160.165556,180.6962,305,132.72
5/31/210.1620.170.1570.167522,378.6663,073,257.78
5/30/210.1670.1680.1590.163608,101.3761,374,541.65
5/29/210.1910.1980.160.1681,266,659.7563,306,124.23
5/28/210.1760.240.1750.1913,505,574.7472,192,914.16
5/27/210.1820.1820.170.176577,260.6966,392,607.85
5/26/210.1720.1870.170.1821,490,662.4168,521,072.56
5/25/210.1890.1890.1620.1721,951,253.4664,955,514.14
5/24/210.1880.1910.1610.1913,839,802.4472,202,538.68
5/23/210.2360.2390.1750.1896,117,203.8271,426,091.5
5/22/210.1790.6030.1790.23722,782,344.5989,385,617.27
5/21/210.1660.2060.1580.178557,523.4867,227,825.7
4/26/210.2210.2690.220.258702,688.1397,250,021.82
4/25/210.2060.2440.2040.221570,394.2283,191,949.45
4/24/210.2130.2150.2010.206360,157.8877,585,909.76
4/23/210.2420.2420.1870.213857,773.2680,504,274.1
4/22/210.2720.2980.2360.242644,015.8391,302,483
4/21/210.2690.2860.2630.272582,197.66102,571,534
4/20/210.2650.290.2370.27727,101.65101,868,792.61
4/19/210.2660.2820.2590.265708,886.61100,118,284.55
4/18/210.3030.3080.2530.2651,036,824.599,802,776.75
4/17/210.3120.3190.2970.3051,392,571.09114,957,583.88
4/16/210.3290.370.3010.3121,417,941117,653,120.15
4/15/210.3080.3380.3040.329554,534.23124,139,047.24
4/14/210.3280.3320.2980.307879,237.78115,998,488.27
4/13/210.3350.3450.3210.328531,178.8123,807,939.62
4/12/210.3410.3520.3260.335410,813.3126,412,053.41
4/11/210.350.3670.3210.341577,484.29128,782,694.22
4/10/210.3550.3780.3320.351,064,381.77132,006,384.09
4/9/210.3160.3670.3150.3551,382,186.49133,984,228.66
4/8/210.2810.3160.2730.3161,228,725.55119,292,670.73
4/7/210.4120.4140.2590.2822,338,341.14106,308,989.56
4/6/210.4310.4480.3780.41123,845,003.19154,922,938.27
4/5/210.4750.5070.4170.43130,821,801.42162,629,307.5
4/4/210.4270.480.4260.47425,895,683.28178,713,840.86
4/3/210.50.5010.4150.4330,172,856.54162,166,199.59
4/2/210.4690.6010.4580.499151,012,281.52187,607,539.03