SOLVE (SOLVE) historical data and Live price

solve

SOLVE

SOLVE
$ 0.044939 + 1.821 % 0.00000184 BTC
MARKET CAP
21.675 M
24H VOLUME
696.455 k
CIRC.SUPPLY
482.325 M
MAX SUPPLY
1 B
Rank622
1H 0.02 %
24H 1.82 %
7D 0.26 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/220.0450.0460.0440.044913,745.4421,277,820.31
8/10/220.0440.0450.0430.045710,096.2621,679,408.16
8/9/220.0450.0450.0430.044645,16521,300,481.03
8/8/220.0450.0460.0440.045662,440.1121,573,583.64
8/7/220.0450.0460.0440.045671,653.3921,665,158.51
8/6/220.0450.0470.0440.0451,490,707.5321,813,458.29
8/5/220.0440.0450.0440.045955,223.4921,532,272.61
8/4/220.0460.0460.0430.0441,292,381.5721,287,503.6
8/3/220.0470.050.0450.0464,158,063.8922,078,213.03
8/2/220.0440.0540.0430.0478,007,799.0422,648,240.72
8/1/220.0440.0440.0420.0441,175,087.5821,214,922.36
7/31/220.0440.0460.0430.0441,838,856.9721,246,340.35
7/30/220.0440.0450.0430.0441,111,345.5221,015,876.24
7/29/220.0440.0440.0430.0441,463,347.4521,255,547.46
7/28/220.0430.0450.0420.0442,037,525.1921,301,773.73
7/26/220.0430.0430.0390.0411,318,042.9719,698,986.51
7/25/220.0480.0480.0420.0443,300,613.9421,081,336.97
7/24/220.0480.0510.0460.0473,274,955.6120,475,034
7/23/220.0530.0560.0460.0483,743,927.2221,051,972.42
7/22/220.0580.0610.0510.0537,316,812.6822,967,474.16
7/21/220.0660.0860.0560.05839,728,889.8725,072,564.34
7/20/220.0570.0740.0530.06623,070,198.6128,607,029.41
7/19/220.0650.070.0530.05713,350,989.5324,755,192.29
7/18/220.0650.0790.0620.06637,575,460.5628,800,828.5
7/17/220.0330.0660.0330.06534,097,031.8628,243,215.17
7/16/220.0330.0330.0320.033102,206.0514,320,112
7/15/220.0330.0330.0320.033120,578.8714,316,792.03
7/14/220.0330.0330.0310.033195,700.3514,238,897.4
7/13/220.0330.0340.0310.033166,752.8614,357,779.65
7/12/220.0330.0350.0320.033201,89814,334,196.64
7/11/220.0350.0350.0330.033246,511.3114,428,086.17
7/10/220.0380.0380.0340.035317,323.7215,307,419.84
7/9/220.0350.040.0350.0371,840,642.9516,297,480.33
7/8/220.0360.0420.0340.0354,092,965.0915,230,977.92
7/7/220.0320.0390.0320.0363,651,244.7915,561,162.98
7/6/220.0310.0330.0310.032499,684.113,955,733.53
7/5/220.0290.0350.0290.0311,902,704.5913,617,347.14
7/4/220.0290.030.0280.0381,919.8412,866,071.22
7/3/220.0290.030.0280.029225,920.4212,579,051.81
7/2/220.030.030.0280.029134,586.1112,531,123.8
7/1/220.030.0330.0290.03436,279.4313,116,611.75
6/30/220.0310.0310.0280.03206,036.0512,925,920.58
6/29/220.030.0340.030.031748,983.513,566,330.58
6/28/220.0310.0320.030.03218,170.6713,003,427.63
6/27/220.0340.0340.030.031274,490.7713,680,097.71
6/26/220.0350.0360.0340.034222,979.0614,648,711.23
6/25/220.0340.0370.0330.035587,183.1315,411,461.65
6/24/220.0330.0410.0320.0342,666,123.1315,017,170.56
6/23/220.0270.040.0270.0334,013,163.0714,342,511.24
6/22/220.0280.0280.0270.027106,666.7611,801,108
6/21/220.0280.0290.0270.028144,505.9812,162,018.11
6/20/220.0260.0280.0250.028236,951.7711,985,301.29
6/19/220.0240.0260.0230.02591,084.0511,081,419.82
6/18/220.0260.0260.0230.025129,709.8110,673,641.72
6/17/220.0250.0260.0240.026132,380.8611,241,723.79
6/16/220.0270.0270.0240.02572,564.8310,682,229.38
6/15/220.0260.0270.0230.026192,879.3811,527,732.99
6/14/220.0260.0270.0240.026140,609.3711,425,061.21
6/13/220.0310.0320.0250.026315,775.211,294,221.47
6/12/220.0350.0350.0310.031121,805.8113,688,764.19
6/11/220.0360.0360.0340.03582,912.1715,105,277.21
6/10/220.0370.0380.0350.036100,441.0715,559,979.79
6/9/220.0380.0380.0360.03744,728.2616,297,332.88
6/8/220.0390.0390.0380.03870,439.5916,383,746.58
6/7/220.0390.040.0370.039156,327.7916,916,723.03
6/6/220.0390.0450.0380.039623,734.2516,871,563.39
6/5/220.0390.040.0370.03978,170.4616,990,080.74
6/4/220.0390.0410.0390.03967,923.417,003,425.27
6/3/220.0390.0440.0380.0391,594,695.0816,843,512.68
6/2/220.0380.0390.0370.03960,153.7216,857,294.17
6/1/220.040.040.0370.037262,517.1716,276,997.21
5/31/220.040.040.0390.04278,539.0717,261,785.27
5/30/220.0380.0410.0370.04141,460.617,376,811.92
5/29/220.0370.0380.0360.03837,477.6216,443,640.77
5/28/220.0360.0370.0360.03780,381.9516,194,336.65
5/27/220.0370.0380.0350.03694,485.0315,789,359.74
5/26/220.0380.0390.0360.037230,371.2416,206,569.76
5/25/220.0390.0390.0380.038114,844.7616,693,254.18
5/24/220.0390.040.0370.039254,521.3516,858,050.25
5/23/220.0410.0410.0390.039348,972.1316,928,964.2
5/22/220.0420.0420.0390.041272,259.8317,812,617
5/21/220.0420.0430.040.042207,649.5218,190,774.29
5/20/220.0430.0450.0410.042418,696.5818,247,030
5/19/220.0380.0490.0370.0432,982,087.4518,541,109.11
5/18/220.0410.0420.0380.038310,594.9616,655,122.51
5/17/220.0410.0420.040.042161,042.618,111,069.09
5/16/220.0420.0450.0380.041432,194.5817,683,470.66
5/15/220.0360.0450.0360.042907,209.8618,367,194.75
5/14/220.0360.0380.0340.036338,771.2715,692,985.4
5/13/220.030.0390.0290.036627,621.9115,695,122.7