SOLVE Historical Data

SOLVE Page 28
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.0772
-12.77%
$ 34.2 million $ 763,928
Jan 21, 2022 $ 0.0885
-14.83%
$ 39.2 million $ 446,098
Jan 20, 2022 $ 0.104
-1.82%
$ 45.99 million $ 260,511
Jan 19, 2022 $ 0.106
-2.74%
$ 46.82 million $ 196,093
Jan 18, 2022 $ 0.109
-2.23%
$ 47.94 million $ 284,419
Jan 17, 2022 $ 0.111
-5.85%
$ 49.03 million $ 328,477
Jan 16, 2022 $ 0.118
-0.37%
$ 52.08 million $ 334,441
Jan 15, 2022 $ 0.119
+0.89%
$ 52.33 million $ 466,956
Jan 14, 2022 $ 0.118
+3.38%
$ 51.87 million $ 384,971
Jan 13, 2022 $ 0.114
-0.02%
$ 50.29 million $ 422,962
Jan 12, 2022 $ 0.114
+5.52%
$ 50.47 million $ 384,556
Jan 11, 2022 $ 0.108
+0.74%
$ 47.83 million $ 270,587
Jan 10, 2022 $ 0.108
-1.47%
$ 47.44 million $ 463,438
Jan 9, 2022 $ 0.109
+0.58%
$ 48.15 million $ 294,560
Jan 8, 2022 $ 0.109
-3.11%
$ 47.88 million $ 381,710
Jan 7, 2022 $ 0.112
-4.00%
$ 49.4 million $ 557,638
Jan 6, 2022 $ 0.117
-0.98%
$ 51.46 million $ 349,056
Jan 5, 2022 $ 0.118
-8.32%
$ 51.97 million $ 522,944
Jan 4, 2022 $ 0.129
+4.23%
$ 56.83 million $ 721,504
Jan 3, 2022 $ 0.124
+0.51%
$ 54.59 million $ 555,995
Jan 2, 2022 $ 0.123
-0.39%
$ 54.32 million $ 427,537
Jan 1, 2022 $ 0.123
+2.50%
$ 54.44 million $ 280,561
Dec 31, 2021 $ 0.12
-4.12%
$ 53.06 million $ 378,877
Dec 30, 2021 $ 0.125
+5.83%
$ 55.33 million $ 604,664
Dec 29, 2021 $ 0.119
-3.14%
$ 52.28 million $ 547,529
Dec 28, 2021 $ 0.122
-10.25%
$ 54 million $ 711,432
Dec 27, 2021 $ 0.136
+5.59%
$ 60.17 million $ 784,372
Dec 26, 2021 $ 0.129
+5.19%
$ 57.07 million $ 710,577
Dec 25, 2021 $ 0.123
+1.06%
$ 54.32 million $ 341,131
Dec 24, 2021 $ 0.122
-2.89%
$ 53.66 million $ 695,299
Dec 23, 2021 $ 0.125
+2.59%
$ 55.29 million $ 560,331
Dec 22, 2021 $ 0.123
-1.91%
$ 54.04 million $ 726,558
Dec 21, 2021 $ 0.125
-0.30%
$ 55.04 million $ 1.01 million
Dec 20, 2021 $ 0.125
-6.56%
$ 55.32 million $ 1.15 million
Dec 19, 2021 $ 0.134
-5.14%
$ 59.15 million $ 1.3 million
Dec 18, 2021 $ 0.141
+5.41%
$ 62.34 million $ 4.45 million
Dec 17, 2021 $ 0.134
+9.63%
$ 59.05 million $ 4.43 million
Dec 16, 2021 $ 0.122
+1.84%
$ 53.94 million $ 1.49 million
Dec 15, 2021 $ 0.12
-0.04%
$ 52.95 million $ 2.2 million
Dec 14, 2021 $ 0.12
+12.48%
$ 52.97 million $ 1.31 million
Dec 13, 2021 $ 0.107
-5.80%
$ 47.09 million $ 1.13 million
Dec 12, 2021 $ 0.113
+6.09%
$ 50.04 million $ 1.37 million
Dec 11, 2021 $ 0.107
-0.08%
$ 47.24 million $ 692,770
Dec 10, 2021 $ 0.107
-6.01%
$ 47.32 million $ 997,711
Dec 9, 2021 $ 0.114
-9.30%
$ 50.43 million $ 1.25 million
Dec 8, 2021 $ 0.126
-0.16%
$ 55.51 million $ 2.81 million
Dec 7, 2021 $ 0.126
+9.64%
$ 55.6 million $ 5.69 million
Dec 6, 2021 $ 0.115
-16.36%
$ 50.65 million $ 3.97 million
Dec 5, 2021 $ 0.136
+33.57%
$ 59.8 million $ 17.62 million
Dec 4, 2021 $ 0.101
-9.31%
$ 44.73 million $ 1.57 million