SLOVE Historical Data

SLOVE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $ 0.0007
-4.62%
$ 63,370 $ 24,939
Nov 12, 2025 $ 0.000738
-2.27%
$ 66,036 $ 28,669
Nov 11, 2025 $ 0.000755
-6.52%
$ 67,940 $ 29,506
Nov 10, 2025 $ 0.000809
+1.05%
$ 72,800 $ 31,221
Nov 9, 2025 $ 0.000798
+0.72%
$ 71,853 $ 24,970
Nov 8, 2025 $ 0.000796
-0.56%
$ 71,641 $ 28,059
Nov 7, 2025 $ 0.000808
+9.51%
$ 72,713 $ 26,532
Nov 6, 2025 $ 0.00073
-3.86%
$ 65,681 $ 22,251
Nov 5, 2025 $ 0.00076
+2.82%
$ 68,357 $ 26,518
Nov 4, 2025 $ 0.000741
-3.98%
$ 66,734 $ 27,827
Nov 3, 2025 $ 0.000773
-11.94%
$ 69,583 $ 29,575
Nov 2, 2025 $ 0.000873
-2.21%
$ 78,530 $ 31,274
Nov 1, 2025 $ 0.000892
+0.89%
$ 80,273 $ 33,437
Oct 31, 2025 $ 0.000884
+3.79%
$ 79,529 $ 32,150
Oct 30, 2025 $ 0.000848
-9.82%
$ 77,024 $ 27,264
Oct 29, 2025 $ 0.000942
+0.56%
$ 84,789 $ 35,564
Oct 28, 2025 $ 0.00094
-3.60%
$ 84,241 $ 36,523
Oct 27, 2025 $ 0.000975
-2.52%
$ 87,721 $ 36,097
Oct 26, 2025 $ 0.001
+4.99%
$ 89,961 $ 33,393
Oct 25, 2025 $ 0.000947
-0.14%
$ 85,247 $ 32,792
Oct 24, 2025 $ 0.000946
+3.90%
$ 85,340 $ 17,721
Oct 23, 2025 $ 0.000912
+2.45%
$ 81,883 $ 25,709
Oct 22, 2025 $ 0.000887
-4.94%
$ 80,156 $ 30,648
Oct 21, 2025 $ 0.000943
-1.95%
$ 84,500 $ 33,270
Oct 20, 2025 $ 0.000967
-0.10%
$ 86,722 $ 31,003
Oct 19, 2025 $ 0.000982
+5.17%
$ 87,383 $ 31,326
Oct 18, 2025 $ 0.000939
+2.57%
$ 84,427 $ 21,469
Oct 17, 2025 $ 0.000933
-19.09%
$ 84,068 $ 36,014
Oct 16, 2025 $ 0.00116
-6.56%
$ 104,515 $ 35,979
Oct 15, 2025 $ 0.00123
-5.34%
$ 110,687 $ 39,826
Oct 14, 2025 $ 0.0013
-5.88%
$ 116,981 $ 39,397
Oct 13, 2025 $ 0.00139
+7.20%
$ 124,770 $ 37,123
Oct 12, 2025 $ 0.00129
+10.12%
$ 115,694 $ 30,202
Oct 11, 2025 $ 0.00117
-5.35%
$ 105,148 $ 34,865
Oct 10, 2025 $ 0.00122
-22.25%
$ 109,401 $ 42,316
Oct 9, 2025 $ 0.00156
-3.56%
$ 140,550 $ 37,524
Oct 8, 2025 $ 0.00162
-7.92%
$ 145,920 $ 50,725
Oct 7, 2025 $ 0.00184
-1.72%
$ -- $ 45,899
Oct 6, 2025 $ 0.00187
+1.92%
$ 168,437 $ 48,449
Oct 5, 2025 $ 0.00183
-1.68%
$ 164,431 $ 42,802
Oct 4, 2025 $ 0.00186
+1.47%
$ 167,268 $ 37,014
Oct 3, 2025 $ 0.00178
+15.11%
$ 164,705 $ 52,141
Oct 2, 2025 $ 0.00156
+2.31%
$ 140,099 $ 47,722
Oct 1, 2025 $ 0.00152
+7.55%
$ 136,935 $ 46,698
Sep 30, 2025 $ 0.00141
-0.84%
$ 126,868 $ 45,082
Sep 29, 2025 $ 0.00142
+0.72%
$ 128,242 $ 32,135
Sep 28, 2025 $ 0.00141
+2.65%
$ 127,207 $ 38,247
Sep 27, 2025 $ 0.00138
-0.85%
$ 123,898 $ 38,628
Sep 26, 2025 $ 0.00139
+3.70%
$ 124,772 $ 42,493
Sep 25, 2025 $ 0.00136
-6.78%
$ 121,173 $ 46,962