SOLVE (SOLVE) historical data and Live price

solve

SOLVE

SOLVE
$ 0.167952 + 22.64 % 0.0000033 BTC
MARKET CAP
63.106 M
24H VOLUME
21.84 M
CIRC.SUPPLY
375.736 M
MAX SUPPLY
1 B
Rank372
1H 4.94 %
24H 22.64 %
7D -19.43 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/24/210.140.1570.130.142287,675.4253,173,562.09
2/23/210.1910.1930.1210.139444,485.452,319,971.04
2/22/210.2260.2360.1690.19314,540,168.5772,426,667.36
2/21/210.2110.2280.2020.2259,350,508.8784,576,215.73
2/20/210.2210.2240.2040.21111,280,623.1279,331,769.55
2/19/210.2180.2220.1880.2219,224,274.9383,107,743.08
2/18/210.1930.2440.1910.21918,949,019.5482,242,612.74
2/17/210.1580.2010.1580.19532,043,560.3573,108,001.58
2/16/210.1690.1740.1530.158249,011.5759,416,784.84
2/15/210.1550.190.1310.16930,368,228.2663,394,441.34
2/14/210.1470.1650.140.15512,777,592.3958,238,681.51
2/13/210.1420.150.1330.1485,867,876.5455,592,893.08
2/12/210.140.1420.130.1425,065,719.1953,180,189.14
2/11/210.1170.1410.1140.14113,241,860.0752,817,338.55
2/10/210.1130.1220.1080.1174,675,544.9443,835,302.32
2/9/210.1070.1150.1050.1123,027,365.9742,079,725.36
2/8/210.1040.1080.10.1082,365,843.9340,583,269.16
2/7/210.1050.1060.10.1041,608,172.6538,995,946.96
2/6/210.1090.110.1030.1042,247,124.8539,144,555.9
2/5/210.1050.1090.1020.1092,994,071.2441,105,028.75
2/4/210.1010.1060.0970.1045,125,374.2738,972,931.25
2/3/210.0960.1020.0950.1013,114,861.5238,011,677.92
2/2/210.0940.0970.0930.096891,707.2536,194,092.85
2/1/210.0950.0950.0910.0941,271,063.5135,321,091.52
1/31/210.0980.0980.0930.095683,239.1635,568,249.16
1/30/210.0960.0990.0940.0981,041,851.8436,920,646.89
1/29/210.0980.0980.0940.0961,030,810.4835,962,466.74
1/28/210.090.0950.090.0941,040,971.19435,315,346.471
1/27/210.0960.0990.0870.0969,450.60933,891,059.471
1/26/210.0950.0980.0910.09625,553.33236,152,647.254
1/25/210.0960.1020.0920.095130,120.82435,835,379.682
1/24/210.0950.0990.0950.09652,329.91436,134,462.942
1/23/210.0990.10.0940.0959,048.99535,549,900.311
1/22/210.0940.10.0910.099108,361.17837,065,105.832
1/21/210.1060.1060.0930.09588,056.23435,771,387.659
1/20/210.1060.1080.0980.107133,788.4640,067,999.587
1/19/210.1070.1090.1020.1062,401,771.67839,856,769.207
1/18/210.1010.1080.0990.1073,773,666.64840,152,228.594
1/17/210.1080.1080.0980.10189,351.5337,846,790.426
1/16/210.1090.1130.1020.1095,201,126.48940,799,571.824
1/15/210.1010.1160.0970.10914,480,624.88640,824,398.958
1/14/210.0980.1030.0950.1012,995,504.66838,048,713.139
1/13/210.0920.0990.0890.09649,380.09136,146,328.164
1/12/210.0930.0960.0870.09274,064.8434,435,742.48
1/11/210.0970.0980.0820.092118,497.57134,628,820.005
1/10/210.1120.1130.0920.098265,170.02636,777,608.465
1/9/210.10.1140.0960.1112,669,822.3441,854,989.115
1/8/210.0990.1070.090.1152,008.03237,475,141.3
1/7/210.0980.1030.0950.099194,877.20137,038,607.376
1/6/210.10.1040.0920.098215,993.24736,758,137.757
1/5/210.0880.1010.0860.1013,923,775.02837,904,920.689
1/4/210.0890.0910.0830.088189,197.78133,095,851.776
1/3/210.0910.0950.0860.09235,573.133,842,311.933
1/2/210.0920.0970.0870.091103,554.15934,189,376.145
1/1/210.090.0940.0890.0925,521.41234,526,831.094
12/31/200.0930.0950.0880.0979,040.89133,968,219.598
12/30/200.0920.0960.0890.09354,426.64234,885,718.813
12/29/200.0930.0960.0890.09289,439.10934,550,687.204
12/28/200.0950.0970.0910.09355,516.96235,086,185.832
12/27/200.0930.0980.0910.0951,927,424.98135,762,259.52
12/26/200.0950.0960.090.093691,923.62935,094,132.38
12/25/200.0960.0980.0930.0951,807,945.13535,600,605.248
12/24/200.090.0990.0860.0963,368,506.96936,149,723.118
12/23/200.0980.10.090.091,215,813.68833,901,974.666
12/22/200.0970.10.0940.09772,974.93236,594,669.074
12/21/200.1010.1040.0920.0971,270,492.56636,420,030.841
12/20/200.1040.1050.0980.10198,381.89537,861,118.089
12/19/200.0980.1080.0960.104116,632.6938,882,945.325
12/18/200.0950.0990.0930.0981,082,905.86336,868,789.163
12/17/200.0960.0980.0910.09485,006.14135,395,980.435
12/16/200.0960.0970.0940.095567,656.67735,703,530.451
12/15/200.0950.0960.0930.096409,592.80935,875,095.014
12/14/200.0940.0950.0930.095399,577.43535,734,207.651
12/13/200.0950.0960.0930.094589,832.9435,446,858.852
12/12/200.0910.0960.0910.095493,417.45835,758,879.251
12/11/200.0940.0940.0910.091410,901.72634,295,636.24
12/10/200.0980.0980.0920.094557,228.4835,418,676.479
12/9/200.0970.0980.0920.098770,512.59536,892,717.792
12/8/200.1050.1060.0950.0971,257,316.54536,332,828.591
12/7/200.10.1080.10.1041,440,157.76539,104,192.932
12/6/200.10.1010.0980.1403,512.96137,383,372.83
12/5/200.0980.1010.0960.1705,644.23237,711,148.848
12/4/200.1040.1040.0960.0981,039,561.27936,663,321.394
12/3/200.1040.1050.0990.1041,268,698.3539,188,668.826
12/2/200.0970.1070.0960.1042,692,204.95139,239,923.65
12/1/200.0930.0990.0910.0972,088,860.01836,569,042.067
11/30/200.0930.0940.0910.093572,037.17234,974,636.138
11/29/200.0940.0940.0920.093416,176.83135,022,127.157
11/28/200.0910.0970.090.094604,951.74835,353,119.813
11/27/200.0930.0950.0880.091704,976.25334,288,331.796