CurrencyBeacon logo}}

Crypto Rate Dashboard

SOLVE Price Chart

SOLVE/USD
$0.000184
-1.98%

SOLVE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-02-10 $0.12250808 $0.12609551 $0.11435534 $0.12550501 $176,069.49
2020-02-09 $0.13398029 $0.13460084 $0.12062458 $0.12260829 $197,199.08
2020-02-08 $0.12466795 $0.1343423 $0.12053867 $0.13402516 $169,327.75
2020-02-07 $0.12704438 $0.13011741 $0.12383863 $0.12482343 $145,196.52
2020-02-06 $0.12384618 $0.12870987 $0.12301694 $0.12717723 $203,652.04
2020-02-05 $0.12886714 $0.13980597 $0.12268803 $0.12401071 $299,829.24
2020-02-04 $0.11659119 $0.13066985 $0.11392653 $0.12840015 $234,203.39
2020-02-03 $0.11219002 $0.12058566 $0.108676 $0.11665044 $120,449.45
2020-02-02 $0.11229102 $0.11885453 $0.10907553 $0.11227012 $104,075.15
2020-02-01 $0.11565641 $0.1225518 $0.11130806 $0.11244123 $124,433.37
2020-01-31 $0.11576562 $0.11686073 $0.10949703 $0.11555537 $109,857.33
2020-01-30 $0.11506647 $0.11774857 $0.11371333 $0.11586033 $125,062.82
2020-01-29 $0.1257092 $0.12622482 $0.11471449 $0.11516042 $119,097.78
2020-01-28 $0.11929464 $0.12581074 $0.11154712 $0.12581074 $118,014.52
2020-01-27 $0.11377408 $0.11967909 $0.11333893 $0.11932807 $118,644.83
2020-01-26 $0.10902604 $0.11418654 $0.1082311 $0.11370436 $139,347.50
2020-01-25 $0.10923083 $0.11107399 $0.09969796 $0.10916213 $110,670.68
2020-01-24 $0.10192603 $0.11150675 $0.10076915 $0.10804866 $123,596.28
2020-01-23 $0.10669567 $0.10893408 $0.09971119 $0.10196284 $117,698.44
2020-01-22 $0.10008148 $0.10714726 $0.09971301 $0.10664373 $105,970.21
2020-01-21 $0.10333847 $0.11751977 $0.09933404 $0.10008255 $134,275.07
2020-01-20 $0.10890372 $0.11541853 $0.09857274 $0.10325101 $124,790.67
2020-01-19 $0.09659614 $0.11171066 $0.09192523 $0.11042351 $175,692.89
2020-01-18 $0.1074918 $0.11474331 $0.09521418 $0.096594 $275,701.27
2020-01-17 $0.10361482 $0.11462452 $0.10298105 $0.10806527 $101,643.20
2020-01-16 $0.10449913 $0.10522949 $0.09997337 $0.10365691 $99,901.62
2020-01-15 $0.10284414 $0.10986122 $0.100869 $0.10369255 $142,566.63
2020-01-14 $0.10840408 $0.1255326 $0.0957805 $0.10326651 $343,858.85
2020-01-13 $0.10392309 $0.11048409 $0.10253576 $0.10847494 $133,551.49
2020-01-12 $0.10262048 $0.10554463 $0.10205277 $0.10383981 $108,308.21