SOLVE (SOLVE) historical data and Live price

solve

SOLVE

SOLVE
$ 0.102178 -1.768 % 0.0000097 BTC
MARKET CAP
34.807 M
24H VOLUME
525.229 k
CIRC.SUPPLY
340.651 M
MAX SUPPLY
1 B
Rank175
1H -0.11 %
24H -1.77 %
7D -6.28 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/21/200.1130.1140.0980.103829,949.56435,191,082.592
9/20/200.110.1130.1070.113776,146.1538,397,643.259
9/19/200.1080.1150.1050.11781,491.67437,507,463.175
9/18/200.1030.1120.1020.108706,634.78436,950,193.946
9/17/200.1040.1060.1010.103859,439.02735,150,355.742
9/16/200.1120.1120.1030.104954,695.135,556,761.694
9/15/200.1130.1160.1080.1121,215,718.42838,160,766.45
9/14/200.1130.1180.110.1131,018,227.33738,649,763.426
9/13/200.1170.1210.1080.1131,817,651.69338,577,547.449
9/12/200.1210.1210.1130.1171,442,084.97239,835,693.112
9/11/200.1350.1360.1190.1212,853,535.45741,267,435.33
9/10/200.1030.1390.1030.1368,792,228.31246,390,697.178
9/9/200.1030.1070.0990.103758,882.19235,162,921.252
9/8/200.10.1070.0950.103982,708.79734,955,228.027
9/7/200.0980.1030.090.1679,702.1233,913,328.037
9/6/200.0920.0990.0880.098831,394.61933,351,518.796
9/5/200.1030.1030.0890.092812,526.49531,411,494.866
9/4/200.10.1050.0970.1031,128,915.86834,924,536.628
9/3/200.1180.1210.0990.0991,000,402.12733,858,072.844
9/2/200.1260.1260.1160.118972,650.78340,314,718.738
9/1/200.1260.1290.1250.125967,129.69542,585,917.924
8/31/200.1310.1320.1250.126980,348.51642,823,998.352
8/30/200.1290.1320.1280.1311,234,590.03444,445,723.911
8/29/200.1260.1310.1250.1291,807,288.2443,867,440.541
8/28/200.1210.1260.120.1261,075,395.01442,831,564.049
8/27/200.1330.1350.120.1211,385,193.5941,323,733.742
8/26/200.1310.1350.1280.1331,360,370.53845,406,654.744
8/25/200.1380.1380.1290.1311,635,516.37944,667,429.163
8/24/200.1340.1380.1330.1371,952,005.17346,727,102.425
8/23/200.140.140.130.1341,640,893.7545,769,071.876
8/22/200.1330.140.130.142,637,686.33647,536,654.105
8/21/200.1310.1340.1270.1332,793,114.11845,276,024.592
8/20/200.1280.1320.1250.1311,871,485.43444,493,059.859
8/19/200.1350.1390.1260.1282,502,440.15243,501,371.958
8/18/200.1330.140.130.1353,380,675.47545,864,365.314
8/17/200.1340.1380.130.1332,472,676.56945,178,618.251
8/16/200.1290.1360.1270.1341,514,186.51445,662,350.57
8/15/200.1290.1320.1260.1291,196,400.94343,957,759.258
8/14/200.1270.1310.1250.131,606,416.6444,136,602.233
8/13/200.1310.1330.1230.1271,798,734.41543,249,122.111
8/12/200.1310.1330.1230.131,403,688.65844,364,581.189
8/11/200.1280.1320.1240.132,231,264.97844,276,574.797
8/10/200.1230.1280.1220.1282,576,822.47543,471,750.65
8/9/200.1210.1240.120.1222,284,850.25641,671,803.299
8/8/200.1210.1230.1190.1211,488,428.12741,347,918.518
8/7/200.1210.1240.1190.121,500,237.43240,960,858.566
8/6/200.1240.1250.1190.1211,356,039.11541,083,874.563
8/5/200.1220.1240.1190.1241,529,091.23342,093,608.53
8/4/200.120.1240.1180.1211,590,480.90841,213,022.437
8/3/200.1180.1250.1180.121,821,603.00640,845,304.29
8/2/200.1250.1270.1120.1191,865,421.99440,440,975.359
8/1/200.1270.1280.1220.1241,694,456.55842,386,076.095
7/31/200.1250.1290.1250.1271,734,854.98343,205,422.499
7/30/200.1260.1270.1220.1261,851,67042,865,035.993
7/29/200.1220.1280.1210.1262,281,774.99843,047,900.027
7/28/200.120.1230.1190.1222,361,576.01541,486,960.399
7/27/200.1270.1290.1180.122,467,679.86140,926,452.601
7/26/200.1310.1320.1260.1271,861,876.48943,379,279.625
7/25/200.1310.1320.1290.1312,075,018.07944,716,637.407
7/24/200.1410.1410.1310.1323,500,847.08344,888,217.759
7/23/200.1450.1450.1370.1412,561,887.23348,055,997.9
7/22/200.1330.1460.1330.1453,038,189.11449,225,569.224
7/21/200.1340.1350.130.1332,421,751.76745,440,924.168
7/20/200.1350.1370.1310.1332,172,994.61445,368,936.538
7/19/200.130.1360.1280.1352,047,454.33645,941,183.423
7/18/200.1290.1310.1270.131,259,876.51944,183,395.901
7/17/200.1280.1310.1260.1291,251,803.85743,965,326.854
7/16/200.1310.1320.1260.1281,435,711.85143,689,012.36
7/15/200.1310.1330.1290.131,271,699.93144,372,687.827
7/14/200.1320.1350.130.1311,382,007.81944,576,197.883
7/13/200.1350.1370.1310.1321,915,025.16445,112,683.508
7/12/200.1360.140.1330.1351,329,974.33645,987,300.122
7/11/200.1380.1380.1330.1361,544,014.70346,286,472.361
7/10/200.1360.1390.1340.1381,523,013.91946,854,448.015
7/9/200.1410.1420.1340.1371,976,360.73146,486,527.995
7/8/200.1370.1420.1350.1412,577,203.52748,100,615.754
7/7/200.1370.1440.1310.1371,718,891.46646,606,427.758
7/6/200.1340.1380.1330.1371,194,665.37546,819,742.671
7/5/200.1350.1370.130.1351,379,246.62346,062,830.187
7/4/200.1340.1380.1330.1351,412,350.53346,070,912.695
7/3/200.1310.1370.130.1341,854,647.83845,741,763.678
7/2/200.1360.1380.1290.1311,664,407.97644,620,015.022
7/1/200.1340.140.1340.1372,733,511.3546,550,196.27
6/30/200.1290.1370.1280.1342,347,441.70745,769,359.048
6/29/200.1270.1320.1230.1291,557,323.81243,774,383.583
6/28/200.1280.1290.120.1281,489,138.71343,663,544.19
6/27/200.1320.1340.1270.1281,257,894.54143,499,086.727
6/26/200.1370.1380.130.1321,709,840.49844,979,575.892
6/25/200.1410.1420.1330.1371,874,178.78846,573,591.137
6/24/200.1510.1530.1390.1412,901,546.06148,116,287.878