SLOVE Historical Data

SLOVE Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 8, 2026 $0.000556
-0.36%
$50,055 $9,298
Jan 7, 2026 $0.000554
-4.62%
$49,868 $9,099
Jan 6, 2026 $0.000584
+0.21%
$52,582 $9,148
Jan 5, 2026 $0.00058
+11.88%
$52,221 $9,211
Jan 4, 2026 $0.000518
+1.92%
$46,657 $6,910
Jan 3, 2026 $0.000509
+3.81%
$45,799 $7,661
Jan 2, 2026 $0.000495
+9.63%
$44,506 $8,757
Jan 1, 2026 $0.000451
+5.47%
$40,630 $7,875
Dec 31, 2025 $0.00043
-2.27%
$38,759 $7,962
Dec 30, 2025 $0.000435
-0.81%
$39,364 $8,680
Dec 29, 2025 $0.000443
-0.11%
$39,609 $7,531
Dec 28, 2025 $0.000442
-0.30%
$39,620 $7,606
Dec 27, 2025 $0.00044
+3.29%
$39,557 $6,034
Dec 26, 2025 $0.000426
+2.66%
$38,304 $7,645
Dec 25, 2025 $0.000422
-2.05%
$37,246 $7,952
Dec 24, 2025 $0.000433
-1.41%
$38,798 $7,581
Dec 23, 2025 $0.000435
-6.57%
$39,314 $6,923
Dec 22, 2025 $0.000463
+0.96%
$41,746 $6,798
Dec 21, 2025 $0.000456
-1.12%
$41,156 $8,319
Dec 20, 2025 $0.000462
-1.85%
$41,536 $8,594
Dec 19, 2025 $0.000471
+9.73%
$42,556 $7,607