Sologenic Historical Data - SOLOUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Sologenic (Cryptocurrency:SOLOUSD)
Sologenic (Cryptocurrency:SOLOUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Sologenic	SOLOUSD	Crypto	41,572,930	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.003201	-2.98%	0.10429	0.10429	0.10429

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.107491	0.108568	0.102901	0.107491	0.083349 - 0.26961

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:05:57	550.70	0.104182	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,725.54	25,499.46	SOLO	SOLOEUR	SOLOGBP	SOLOBTC

SOLOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.101169	0.126154	0.09792	236,605,450.18	0.003122	3.09%
1 Month	0.106665	0.241608	0.086999	59,220,005.26	-0.002374	-2.23%
3 Months	0.12576	0.26961	0.086999	19,796,096.49	-0.02147	-17.07%
6 Months	0.143851	0.26961	0.086999	9,206,073.94	-0.039561	-27.50%
1 Year	0.179937	0.26961	0.083349	4,610,935.15	-0.075647	-42.04%
3 Years	0.523071	0.698892	0.017009	1,922,226.32	-0.418781	-80.06%
5 Years	0.523071	0.698892	0.017009	1,922,226.32	-0.418781	-80.06%

SOLOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	0.107455	0.004908	4.79%	0.117663	0.126154	0.099595	1,594,724,403.00
Jul 21 2024	0.102547	0.001064	1.05%	0.101364	0.103808	0.098739	60,989,318.00
Jul 20 2024	0.101483	0.001335	1.33%	0.100118	0.102096	0.09792	77,509.00
Jul 19 2024	0.100148	-0.001546	-1.52%	0.101709	0.103151	0.098026	101,420.00
Jul 18 2024	0.101694	-0.006752	-6.23%	0.107663	0.108724	0.100844	110,106.00
Jul 17 2024	0.108446	0.00611	5.97%	0.102192	0.111029	0.101947	115,199.00
Jul 16 2024	0.102336	0.00133	1.32%	0.101169	0.106553	0.100582	120,193.00
Jul 15 2024	0.101007	0.000862	0.86%	0.117663	0.238688	0.09817	117,999.00
Jul 14 2024	0.100144	0.001232	1.25%	0.098921	0.103123	0.097872	76,199.00
Jul 13 2024	0.098912	0.00282	2.93%	0.096098	0.103271	0.095928	103,660.00
Jul 12 2024	0.096092	-0.001417	-1.45%	0.097494	0.098736	0.093862	91,373.00
Jul 11 2024	0.097509	0.001635	1.71%	0.095648	0.099104	0.094436	67,439.00
Jul 10 2024	0.095874	-0.001052	-1.09%	0.096757	0.097651	0.094231	71,704.00
Jul 09 2024	0.096926	0.000616	0.64%	0.0964	0.098891	0.095224	76,054.00
Jul 08 2024	0.096311	0.003029	3.25%	0.117663	0.126154	0.093302	156,524.00
Jul 07 2024	0.093282	-0.004428	-4.53%	0.097688	0.098167	0.093245	59,251.00
Jul 06 2024	0.09771	0.004173	4.46%	0.093344	0.098247	0.09251	57,698.00
Jul 05 2024	0.093538	-0.003177	-3.28%	0.096191	0.096496	0.086999	127,653.00
Jul 04 2024	0.096714	-0.002025	-2.05%	0.099268	0.099655	0.093204	108,887.00
Jul 03 2024	0.09874	-0.005436	-5.22%	0.10428	0.104945	0.098388	108,314.00
Jul 02 2024	0.104176	0.000549	0.53%	0.103744	0.107586	0.102876	93,966.00
Jul 01 2024	0.103627	-0.001124	-1.07%	0.117663	0.241608	0.102077	122,947.00
Jun 30 2024	0.104751	0.000098	0.09%	0.105342	0.105538	0.103267	56,721.00
Jun 29 2024	0.104652	-0.000925	-0.88%	0.105546	0.106947	0.104652	81,521.00
Jun 28 2024	0.105577	-0.000284	-0.27%	0.10597	0.107503	0.103992	58,667.00
Jun 27 2024	0.105862	0.000712	0.68%	0.105814	0.10773	0.104241	58,549.00
Jun 26 2024	0.10515	-0.001689	-1.58%	0.117663	0.126154	0.104047	139,359.00
Jun 25 2024	0.106839	0.000093	0.09%	0.106665	0.108205	0.105127	87,501.00
Jun 24 2024	0.106746	-0.001553	-1.43%	0.108633	0.108803	0.10425	103,331.00
Jun 23 2024	0.108299	-0.000897	-0.82%	0.109217	0.110274	0.107974	56,335.00
Jun 22 2024	0.109197	-0.000331	-0.30%	0.109046	0.109941	0.107864	58,569.00

See More Historical Prices »

NASDAQ Commodity Natural...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions