SLOVE Historical Data

SLOVE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $ 0.000216
-4.24%
$ 19,400 $ 0
Feb 26, 2026 $ 0.000225
-2.78%
$ 20,263 $ 1
Feb 25, 2026 $ 0.000232
+11.88%
$ 20,879 $ 5
Feb 24, 2026 $ 0.000208
-3.11%
$ 18,725 $ 4
Feb 23, 2026 $ 0.000215
-6.00%
$ 19,334 $ 27
Feb 22, 2026 $ 0.000228
-3.19%
$ 20,482 $ 5
Feb 21, 2026 $ 0.000235
-0.47%
$ 21,175 $ 5
Feb 20, 2026 $ 0.000236
+2.39%
$ 21,285 $ 4
Feb 19, 2026 $ 0.00023
-0.38%
$ 20,725 $ 3
Feb 18, 2026 $ 0.00023
-4.25%
$ 20,744 $ 5
Feb 17, 2026 $ 0.00024
-2.02%
$ 21,632 $ 0
Feb 16, 2026 $ 0.000245
+1.60%
$ 22,037 $ 5
Feb 15, 2026 $ 0.00024
-6.08%
$ 21,638 $ 8
Feb 14, 2026 $ 0.000256
+6.87%
$ 23,007 $ 1
Feb 13, 2026 $ 0.000239
+4.38%
$ 21,550 $ 436
Feb 12, 2026 $ 0.000229
+3.79%
$ 20,626 $ 1,322
Feb 11, 2026 $ 0.00022
-4.99%
$ 19,788 $ 2,073
Feb 10, 2026 $ 0.000232
+4.05%
$ 20,846 $ 2,714
Feb 9, 2026 $ 0.000224
-23.45%
$ 20,167 $ 2,490
Feb 8, 2026 $ 0.000291
-3.87%
$ 26,146 $ 2,819
Feb 7, 2026 $ 0.000302
-0.82%
$ 27,215 $ 2,230
Feb 6, 2026 $ 0.000306
+14.55%
$ 27,552 $ 720
Feb 5, 2026 $ 0.000271
-18.70%
$ 24,352 $ 4,513
Feb 4, 2026 $ 0.000334
-1.55%
$ 30,032 $ 5,069
Feb 3, 2026 $ 0.00034
-2.99%
$ 30,637 $ 5,441
Feb 2, 2026 $ 0.00035
+4.08%
$ 31,536 $ 6,225
Feb 1, 2026 $ 0.000341
-3.38%
$ 30,703 $ 4,522
Jan 31, 2026 $ 0.000352
-9.87%
$ 31,683 $ 7,074
Jan 30, 2026 $ 0.000387
-3.65%
$ 34,845 $ 6,164
Jan 29, 2026 $ 0.000403
-6.01%
$ 36,302 $ 6,692
Jan 28, 2026 $ 0.000429
-2.51%
$ 38,623 $ 7,748
Jan 27, 2026 $ 0.00044
-0.67%
$ 39,598 $ 7,400
Jan 26, 2026 $ 0.000442
+3.58%
$ 39,773 $ 5,657
Jan 25, 2026 $ 0.000426
-5.78%
$ 38,371 $ 3,689
Jan 24, 2026 $ 0.000453
-0.78%
$ 40,735 $ 5,520
Jan 23, 2026 $ 0.000457
+0.35%
$ 41,104 $ 7,707
Jan 22, 2026 $ 0.000455
-1.12%
$ 40,977 $ 7,907
Jan 21, 2026 $ 0.000465
+3.76%
$ 41,857 $ 8,416
Jan 20, 2026 $ 0.000449
-6.25%
$ 40,402 $ 6,988
Jan 19, 2026 $ 0.000479
-8.89%
$ 43,125 $ 7,365
Jan 18, 2026 $ 0.000533
-1.98%
$ 47,966 $ 8,165
Jan 17, 2026 $ 0.000546
+0.20%
$ 49,182 $ 8,116
Jan 16, 2026 $ 0.000546
+0.38%
$ 49,164 $ 9,923
Jan 15, 2026 $ 0.000544
-3.82%
$ 48,964 $ 7,394
Jan 14, 2026 $ 0.000566
-0.84%
$ 50,918 $ 6,339
Jan 13, 2026 $ 0.000576
+6.72%
$ 51,877 $ 8,086
Jan 12, 2026 $ 0.000541
-1.64%
$ 48,697 $ 10,179
Jan 11, 2026 $ 0.000547
-0.07%
$ 49,199 $ 6,552
Jan 10, 2026 $ 0.000547
-1.45%
$ 49,203 $ 6,595
Jan 9, 2026 $ 0.000553
-0.75%
$ 49,726 $ 9,679