SLOVE Historical Data

SLOVE Page 4
Download
Date Close Price change Market cap Trading volume
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
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