SLOVE Historical Data

SLOVE Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 3, 2025 $ 0.0016
+2.33%
$ 143,089 $ 45,136
Sep 2, 2025 $ 0.00156
-1.40%
$ 141,299 $ 35,494
Sep 1, 2025 $ 0.00157
-2.20%
$ 141,291 $ 47,686
Aug 31, 2025 $ 0.00163
-0.25%
$ 144,583 $ 37,433
Aug 30, 2025 $ 0.00163
+0.66%
$ 147,422 $ 43,617
Aug 29, 2025 $ 0.00162
-5.45%
$ 145,936 $ 47,395
Aug 28, 2025 $ 0.00172
+2.60%
$ 154,376 $ 34,623
Aug 27, 2025 $ 0.00169
-1.16%
$ 151,366 $ 30,834
Aug 26, 2025 $ 0.00171
+3.42%
$ 154,159 $ 38,643
Aug 25, 2025 $ 0.00166
-7.85%
$ 147,928 $ 48,217
Aug 24, 2025 $ 0.0018
-2.88%
$ 162,563 $ 49,867
Aug 23, 2025 $ 0.00183
-3.84%
$ 165,705 $ 30,190
Aug 22, 2025 $ 0.00186
+9.28%
$ 171,505 $ 45,854
Aug 21, 2025 $ 0.00172
-4.70%
$ 153,118 $ 44,676
Aug 20, 2025 $ 0.00181
+3.23%
$ 162,999 $ 48,082
Aug 19, 2025 $ 0.00177
-12.72%
$ 158,345 $ 52,117
Aug 18, 2025 $ 0.00204
-6.25%
$ 183,413 $ 48,825
Aug 17, 2025 $ 0.00219
+6.47%
$ 197,189 $ 53,431
Aug 16, 2025 $ 0.00205
+3.24%
$ 184,172 $ 51,432
Aug 15, 2025 $ 0.00198
-3.04%
$ 178,076 $ 38,772
Aug 14, 2025 $ 0.00202
-8.68%
$ 183,440 $ 45,266
Aug 13, 2025 $ 0.00222
+4.68%
$ 199,740 $ 46,273
Aug 12, 2025 $ 0.00216
+6.27%
$ 193,961 $ 38,436
Aug 11, 2025 $ 0.00203
-9.26%
$ 182,439 $ 51,238
Aug 10, 2025 $ 0.00223
-2.58%
$ 200,311 $ 44,026
Aug 9, 2025 $ 0.00228
-1.19%
$ 205,176 $ 47,684
Aug 8, 2025 $ 0.00229
-0.83%
$ 206,486 $ 53,447
Aug 7, 2025 $ 0.00229
+4.64%
$ 205,933 $ 40,053
Aug 6, 2025 $ 0.00222
+4.51%
$ 199,473 $ 38,520