SLOVE Historical Data

SLOVE Page 3
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 2025 $ 0.00043
-4.56%
$ 38,510 $ 5,312
Dec 17, 2025 $ 0.000452
-5.73%
$ 40,448 $ 8,321
Dec 16, 2025 $ 0.00048
+2.88%
$ 43,090 $ 7,800
Dec 15, 2025 $ 0.000465
-5.51%
$ 42,003 $ 5,076
Dec 14, 2025 $ 0.000495
-3.30%
$ 44,000 $ 6,901
Dec 13, 2025 $ 0.00051
+2.66%
$ 45,984 $ 7,415
Dec 12, 2025 $ 0.0005
-2.65%
$ 45,044 $ 8,281
Dec 11, 2025 $ 0.000516
-0.19%
$ 46,452 $ 10,428
Dec 10, 2025 $ 0.000518
-1.91%
$ 46,642 $ 12,499
Dec 9, 2025 $ 0.000527
+2.89%
$ 47,442 $ 7
Dec 8, 2025 $ 0.000512
+2.38%
$ 46,119 $ 7
Dec 7, 2025 $ 0.000502
+0.90%
$ 45,216 $ 423
Dec 6, 2025 $ 0.000497
+0.00%
$ 44,695 $ 1,777
Dec 5, 2025 $ 0.0005
-5.55%
$ 44,979 $ 8,988
Dec 4, 2025 $ 0.000533
-2.36%
$ 47,945 $ 8,678
Dec 3, 2025 $ 0.000541
+4.28%
$ 48,713 $ 9,768
Dec 2, 2025 $ 0.000518
+20.75%
$ 46,648 $ 7,838
Dec 1, 2025 $ 0.000432
-10.12%
$ 38,906 $ 7,935
Nov 30, 2025 $ 0.00049
+0.12%
$ 43,397 $ 8,417
Nov 23, 2025 $ 0.000442
+2.81%
$ -- $ 146
Nov 22, 2025 $ 0.00043
-3.31%
$ 38,738 $ 1,754
Nov 21, 2025 $ 0.000437
-8.40%
$ 39,939 $ 6,043
Nov 20, 2025 $ 0.00049
-3.90%
$ 43,130 $ 11,048
Nov 19, 2025 $ 0.000512
-3.98%
$ 46,096 $ 9,221
Nov 18, 2025 $ 0.000507
-16.15%
$ 45,629 $ 7,670
Nov 17, 2025 $ 0.000603
-4.45%
$ 54,281 $ 3,565
Nov 16, 2025 $ 0.000619
-6.85%
$ 56,816 $ 24,641
Nov 15, 2025 $ 0.000661
+1.17%
$ 59,589 $ 15,674
Nov 14, 2025 $ 0.000666
-5.16%
$ 58,661 $ 19,669