SOLVE Historical Data

SOLVE Page 29
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.112
-4.62%
$ 49.42 million $ 1.18 million
Dec 2, 2021 $ 0.118
+6.96%
$ 51.86 million $ 707,614
Dec 1, 2021 $ 0.11
-4.06%
$ 48.48 million $ 427,362
Nov 30, 2021 $ 0.115
+1.03%
$ 50.55 million $ 710,191
Nov 29, 2021 $ 0.114
+5.51%
$ 50.15 million $ 636,102
Nov 28, 2021 $ 0.108
-0.26%
$ 47.53 million $ 685,209
Nov 27, 2021 $ 0.108
+0.11%
$ 47.84 million $ 515,256
Nov 26, 2021 $ 0.108
-10.32%
$ 47.8 million $ 994,305
Nov 25, 2021 $ 0.121
+4.77%
$ 53.22 million $ 1.15 million
Nov 24, 2021 $ 0.115
-3.54%
$ 50.84 million $ 639,289
Nov 23, 2021 $ 0.12
+1.32%
$ 52.72 million $ 756,086
Nov 22, 2021 $ 0.118
-4.03%
$ 52.13 million $ 664,240
Nov 21, 2021 $ 0.123
-1.51%
$ 54.29 million $ 720,781
Nov 20, 2021 $ 0.125
-0.23%
$ 55.27 million $ 793,015
Nov 19, 2021 $ 0.125
+3.34%
$ 55.29 million $ 1.03 million
Nov 18, 2021 $ 0.121
+1.88%
$ 53.49 million $ 2.89 million
Nov 17, 2021 $ 0.12
+1.40%
$ 52.81 million $ 797,578
Nov 16, 2021 $ 0.118
-8.82%
$ 52.17 million $ 1.12 million
Nov 15, 2021 $ 0.13
+3.83%
$ 57.23 million $ 1.15 million
Nov 14, 2021 $ 0.125
-1.86%
$ 55.13 million $ 621,516
Nov 13, 2021 $ 0.127
+1.68%
$ 56.18 million $ 586,574
Nov 12, 2021 $ 0.125
-1.90%
$ 55.12 million $ 954,170
Nov 11, 2021 $ 0.127
+3.05%
$ 56.22 million $ 1.41 million
Nov 10, 2021 $ 0.124
-5.42%
$ 54.56 million $ 1.3 million
Nov 9, 2021 $ 0.131
+0.39%
$ 57.75 million $ 1.79 million
Nov 8, 2021 $ 0.131
-4.78%
$ 57.71 million $ 1.57 million
Nov 7, 2021 $ 0.137
+2.71%
$ 60.33 million $ 1.17 million
Nov 6, 2021 $ 0.133
-2.74%
$ 58.71 million $ 1.32 million
Nov 5, 2021 $ 0.137
-5.39%
$ 60.37 million $ 1.92 million
Nov 4, 2021 $ 0.145
-5.46%
$ 63.89 million $ 4.62 million
Nov 3, 2021 $ 0.154
+16.69%
$ 67.79 million $ 14.62 million
Nov 2, 2021 $ 0.132
+9.39%
$ 58.12 million $ 7.43 million
Nov 1, 2021 $ 0.121
-1.48%
$ 53.32 million $ 2.59 million
Oct 31, 2021 $ 0.123
-5.80%
$ 54.06 million $ 3.82 million
Oct 30, 2021 $ 0.13
-12.41%
$ 57.48 million $ 3.68 million
Oct 29, 2021 $ 0.149
-3.77%
$ 65.58 million $ 5.79 million
Oct 28, 2021 $ 0.155
-5.36%
$ 68.19 million $ 6.86 million
Oct 27, 2021 $ 0.164
-21.64%
$ 72.15 million $ 15.57 million
Oct 26, 2021 $ 0.209
-14.24%
$ 92 million $ 25.34 million
Oct 25, 2021 $ 0.244
-30.87%
$ 107.39 million $ 12.06 million
Oct 24, 2021 $ 0.355
-21.81%
$ 156.58 million $ 21.18 million
Oct 23, 2021 $ 0.455
+11.78%
$ 200.47 million $ 17.24 million
Oct 22, 2021 $ 0.407
-1.96%
$ 172.89 million $ 23.78 million
Oct 21, 2021 $ 0.415
+21.93%
$ 176.34 million $ 50.26 million
Oct 20, 2021 $ 0.34
+16.31%
$ 143.49 million $ 101.4 million
Oct 19, 2021 $ 0.29
+260.69%
$ 122.52 million $ 33.53 million
Oct 18, 2021 $ 0.0805
-0.80%
$ 33.96 million $ 479,597
Oct 17, 2021 $ 0.0811
+3.61%
$ 34.24 million $ 442,634
Oct 16, 2021 $ 0.0785
+2.25%
$ 33.13 million $ 989,445
Oct 15, 2021 $ 0.0766
-9.71%
$ 32.32 million $ 1.4 million