SLOVE Historical Data

SLOVE Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 24, 2025 $0.00145
+1.29%
$131,062 $48,772
Sep 23, 2025 $0.00144
-1.13%
$129,703 $45,805
Sep 22, 2025 $0.00146
-6.98%
$131,932 $43,479
Sep 21, 2025 $0.00157
-1.81%
$141,891 $38,155
Sep 20, 2025 $0.00159
+0.98%
$142,766 $43,417
Sep 19, 2025 $0.0016
-5.59%
$142,304 $49,317
Sep 18, 2025 $0.0017
+3.69%
$151,449 $53,299
Sep 17, 2025 $0.00163
+4.28%
$147,483 $46,063
Sep 16, 2025 $0.00158
+3.53%
$140,760 $35,468
Sep 15, 2025 $0.00152
-4.88%
$137,472 $48,172
Sep 14, 2025 $0.00161
-3.19%
$145,092 $50,952
Sep 13, 2025 $0.00167
+2.66%
$149,975 $29,706
Sep 12, 2025 $0.00162
+1.29%
$145,976 $54,355
Sep 11, 2025 $0.0016
+1.11%
$144,064 $50,480
Sep 10, 2025 $0.00159
+4.85%
$142,987 $49,658
Sep 9, 2025 $0.00152
-0.69%
$136,402 $48,180
Sep 8, 2025 $0.00153
+0.22%
$137,900 $47,635
Sep 7, 2025 $0.00153
+1.16%
$138,024 $38,493
Sep 6, 2025 $0.00152
-1.03%
$136,789 $44,433
Sep 5, 2025 $0.00154
+2.42%
$138,946 $42,969
Sep 4, 2025 $0.00151
-5.00%
$135,957 $29,026