SOLVEBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000032 | 0.00000033 | 0.00000030 | 1,142,896.00 |
Apr 25 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000032 | 0.00000030 | 1,456,357.00 |
Apr 24 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000032 | 0.00000031 | 2,209,776.00 |
Apr 23 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 2,026,134.00 |
Apr 22 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000031 | 4,149,548.00 |
Apr 21 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 1,675,190.00 |
Apr 20 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000034 | 0.00000031 | 1,848,996.00 |
Apr 19 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000032 | 0.00000033 | 0.00000031 | 2,509,375.00 |
Apr 18 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000033 | 0.00000030 | 2,571,291.00 |
Apr 17 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 3,182,642.00 |
Apr 16 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000033 | 0.00000033 | 0.00000031 | 2,448,353.00 |
Apr 15 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000033 | 0.00000031 | 13,443,637.00 |
Apr 14 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000030 | 4,275,774.00 |
Apr 13 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000035 | 0.00000035 | 0.00000030 | 9,224,585.00 |
Apr 12 2024 | 0.00000034 | 0.00000000 | 0.00% | 0.00000035 | 0.00000036 | 0.00000033 | 9,936,086.00 |
Apr 11 2024 | 0.00000034 | -0.00000002 | -5.56% | 0.00000036 | 0.00000036 | 0.00000034 | 5,399,653.00 |
Apr 10 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000038 | 0.00000035 | 4,794,261.00 |
Apr 09 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000036 | 5,900,400.00 |
Apr 08 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000039 | 0.00000036 | 18,806,431.00 |
Apr 07 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000039 | 0.00000040 | 0.00000037 | 5,030,748.00 |
Apr 06 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000041 | 0.00000041 | 0.00000038 | 6,592,233.00 |
Apr 05 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000038 | 9,822,880.00 |
Apr 04 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000043 | 0.00000039 | 17,650,769.00 |
Apr 03 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000039 | 0.00000042 | 0.00000038 | 27,031,098.00 |
Apr 02 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000042 | 0.00000038 | 21,647,482.00 |
Apr 01 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000037 | 0.00000044 | 0.00000037 | 62,645,224.00 |
Mar 31 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 5,703,370.00 |
Mar 30 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000037 | 6,202,841.00 |
Mar 29 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000037 | 17,967,169.00 |
Mar 28 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000036 | 0.00000043 | 0.00000035 | 43,806,071.00 |
Mar 27 2024 | 0.00000036 | 0.00000002 | 5.88% | 0.00000037 | 0.00000037 | 0.00000034 | 11,477,630.00 |
Mar 26 2024 | 0.00000034 | -0.00000002 | -5.56% | 0.00000036 | 0.00000037 | 0.00000033 | 10,925,195.00 |
Mar 25 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000038 | 0.00000034 | 15,438,925.00 |
Mar 24 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000037 | 0.00000039 | 0.00000035 | 2,244,312.00 |
Mar 23 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000039 | 0.00000037 | 3,851,334.00 |
Mar 22 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000037 | 9,911,565.00 |
Mar 21 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000038 | 0.00000035 | 11,507,427.00 |
Mar 20 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000042 | 0.00000035 | 32,734,415.00 |
Mar 19 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000038 | 0.00000033 | 14,727,123.00 |
Mar 18 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000037 | 0.00000034 | 4,401,427.00 |
Mar 17 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000038 | 0.00000034 | 9,921,262.00 |
Mar 16 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000037 | 0.00000040 | 0.00000035 | 10,351,780.00 |
Mar 15 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000042 | 0.00000035 | 45,670,404.00 |
Mar 14 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000038 | 0.00000035 | 15,297,809.00 |
Mar 13 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000040 | 0.00000042 | 0.00000036 | 16,280,964.00 |
Mar 12 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000043 | 0.00000038 | 28,911,246.00 |
Mar 11 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00000043 | 0.00000036 | 38,321,933.00 |
Mar 10 2024 | 0.00000039 | 0.00000005 | 14.71% | 0.00000035 | 0.00000040 | 0.00000033 | 32,119,410.00 |
Mar 09 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000034 | 0.00000034 | 0.00000033 | 244,008.00 |
Mar 08 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000035 | 0.00000036 | 0.00000032 | 7,907,766.00 |
Mar 07 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000035 | 0.00000033 | 6,744,250.00 |
Mar 06 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000034 | 0.00000035 | 0.00000032 | 5,491,338.00 |
Mar 05 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000034 | 0.00000036 | 0.00000032 | 11,936,023.00 |
Mar 04 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000037 | 0.00000043 | 0.00000032 | 14,832,652.00 |
Mar 03 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000039 | 0.00000036 | 8,359,487.00 |
Mar 02 2024 | 0.00000036 | 0.00000000 | 0.00% | 0.00000036 | 0.00000038 | 0.00000034 | 10,775,475.00 |
Mar 01 2024 | 0.00000036 | 0.00000000 | 0.00% | 0.00000035 | 0.00000036 | 0.00000033 | 9,490,058.00 |
Feb 29 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000034 | 0.00000036 | 0.00000033 | 9,495,365.00 |
Feb 28 2024 | 0.00000035 | -0.00000005 | -12.50% | 0.00000040 | 0.00000040 | 0.00000033 | 11,084,639.00 |
Feb 27 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000037 | 12,152,368.00 |
Feb 26 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000037 | 5,181,346.00 |
Feb 25 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000042 | 0.00000042 | 0.00000040 | 1,537,862.00 |
Feb 24 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000043 | 0.00000040 | 4,549,023.00 |
Feb 23 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000040 | 6,948,298.00 |
Feb 22 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000042 | 0.00000040 | 2,726,049.00 |
Feb 21 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000039 | 4,672,408.00 |
Feb 20 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000046 | 0.00000041 | 4,328,527.00 |
Feb 19 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000044 | 0.00000041 | 4,209,933.00 |
Feb 18 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000042 | 0.00000044 | 0.00000041 | 3,930,992.00 |
Feb 17 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 8,077,335.00 |
Feb 16 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 5,069,732.00 |
Feb 15 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | 4,770,437.00 |
Feb 14 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000044 | 0.00000040 | 6,875,396.00 |
Feb 13 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000044 | 0.00000045 | 0.00000042 | 5,506,904.00 |
Feb 12 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000045 | 0.00000045 | 0.00000042 | 4,705,667.00 |
Feb 11 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000047 | 0.00000044 | 2,831,456.00 |
Feb 10 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | 1,792,309.00 |
Feb 09 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000048 | 0.00000044 | 6,842,292.00 |
Feb 08 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000049 | 0.00000046 | 5,074,113.00 |
Feb 07 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000047 | 4,310,329.00 |
Feb 06 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000047 | 5,168,377.00 |
Feb 05 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000049 | 0.00000049 | 0.00000047 | 3,842,739.00 |
Feb 04 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000048 | 1,183,176.00 |
Feb 03 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 2,480,115.00 |
Feb 02 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000047 | 2,753,241.00 |
Feb 01 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000048 | 7,882,222.00 |
Jan 31 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000053 | 0.00000049 | 11,647,395.00 |
Jan 30 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000055 | 0.00000051 | 13,446,047.00 |
Jan 29 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000054 | 0.00000056 | 0.00000051 | 7,027,401.00 |
Jan 28 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000052 | 0.00000057 | 0.00000051 | 28,994,514.00 |
Jan 27 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000057 | 0.00000050 | 22,113,971.00 |