SOLVE Historical USD Price
Daily close · Feb 4, 2019 → Feb 10, 2020Daily price history
Jan 12, 2020 → Feb 10, 2020| 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 |