SOLVEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.0192 | -0.0001 | -0.52% | 0.0193 | 0.0193 | 0.01915 | 3,833,065.00 |
May 04 2024 | 0.0193 | 0.00018 | 0.94% | 0.01912 | 0.0195 | 0.0191 | 3,263,391.00 |
May 03 2024 | 0.01912 | 0.0001 | 0.53% | 0.01903 | 0.01919 | 0.01886 | 5,218,075.00 |
May 02 2024 | 0.01902 | 0.0009 | 4.97% | 0.01811 | 0.01926 | 0.01772 | 4,806,974.00 |
May 01 2024 | 0.01812 | -0.00045 | -2.42% | 0.01863 | 0.01864 | 0.01801 | 5,279,585.00 |
Apr 30 2024 | 0.01857 | -0.00098 | -5.01% | 0.01954 | 0.01965 | 0.01841 | 5,697,414.00 |
Apr 29 2024 | 0.01955 | -0.00094 | -4.59% | 0.02048 | 0.02051 | 0.01924 | 4,605,532.00 |
Apr 28 2024 | 0.02049 | 0.00009 | 0.44% | 0.02041 | 0.02067 | 0.0204 | 5,021,850.00 |
Apr 27 2024 | 0.0204 | 0.00031 | 1.54% | 0.02008 | 0.02043 | 0.020 | 4,130,582.00 |
Apr 26 2024 | 0.02009 | 0.00002 | 0.10% | 0.02017 | 0.02039 | 0.020 | 6,803,380.00 |
Apr 25 2024 | 0.02007 | -0.00046 | -2.24% | 0.0205 | 0.02057 | 0.01987 | 3,631,898.00 |
Apr 24 2024 | 0.02053 | -0.00028 | -1.35% | 0.02079 | 0.02158 | 0.02046 | 6,258,320.00 |
Apr 23 2024 | 0.02081 | -0.00027 | -1.28% | 0.0211 | 0.02131 | 0.0207 | 4,784,354.00 |
Apr 22 2024 | 0.02108 | -0.00019 | -0.89% | 0.02125 | 0.02136 | 0.021 | 6,431,727.00 |
Apr 21 2024 | 0.02127 | 0.00019 | 0.90% | 0.02108 | 0.02136 | 0.02079 | 5,657,896.00 |
Apr 20 2024 | 0.02108 | 0.00049 | 2.38% | 0.02057 | 0.02122 | 0.02034 | 6,439,601.00 |
Apr 19 2024 | 0.02059 | 0.0003 | 1.48% | 0.02029 | 0.02132 | 0.01956 | 5,895,785.00 |
Apr 18 2024 | 0.02029 | 0.00047 | 2.37% | 0.01979 | 0.02038 | 0.01952 | 6,785,589.00 |
Apr 17 2024 | 0.01982 | -0.00033 | -1.64% | 0.02012 | 0.0207 | 0.01936 | 4,905,220.00 |
Apr 16 2024 | 0.02015 | -0.00004 | -0.20% | 0.0202 | 0.0203 | 0.01981 | 6,244,950.00 |
Apr 15 2024 | 0.02019 | -0.00049 | -2.37% | 0.02068 | 0.02173 | 0.02003 | 5,784,695.00 |
Apr 14 2024 | 0.02068 | 0.00055 | 2.73% | 0.02002 | 0.02081 | 0.01947 | 6,694,104.00 |
Apr 13 2024 | 0.02013 | -0.00238 | -10.57% | 0.0225 | 0.02267 | 0.01872 | 2,905,039.00 |
Apr 12 2024 | 0.02251 | -0.00181 | -7.44% | 0.02434 | 0.02461 | 0.02201 | 4,343,283.00 |
Apr 11 2024 | 0.02432 | -0.00108 | -4.25% | 0.02527 | 0.02535 | 0.02423 | 5,524,340.00 |
Apr 10 2024 | 0.0254 | 0.00001 | 0.04% | 0.02546 | 0.02575 | 0.025 | 3,818,460.00 |
Apr 09 2024 | 0.02539 | -0.00156 | -5.79% | 0.02695 | 0.02702 | 0.02522 | 4,045,058.00 |
Apr 08 2024 | 0.02695 | 0.0011 | 4.26% | 0.02589 | 0.02719 | 0.02576 | 4,683,546.00 |
Apr 07 2024 | 0.02585 | -0.00052 | -1.97% | 0.0263 | 0.02666 | 0.02572 | 4,298,473.00 |
Apr 06 2024 | 0.02637 | -0.0001 | -0.38% | 0.02635 | 0.02664 | 0.02596 | 3,927,035.00 |
Apr 05 2024 | 0.02647 | -0.00074 | -2.72% | 0.02725 | 0.02726 | 0.02595 | 5,347,925.00 |
Apr 04 2024 | 0.02721 | 0.00057 | 2.14% | 0.02667 | 0.02794 | 0.02609 | 4,337,578.00 |
Apr 03 2024 | 0.02664 | 0.00133 | 5.25% | 0.02535 | 0.02691 | 0.02521 | 4,988,061.00 |
Apr 02 2024 | 0.02531 | -0.00289 | -10.25% | 0.02812 | 0.02908 | 0.02508 | 4,107,944.00 |
Apr 01 2024 | 0.0282 | 0.00137 | 5.11% | 0.02701 | 0.03014 | 0.02685 | 3,880,673.00 |
Mar 31 2024 | 0.02683 | 0.00032 | 1.21% | 0.02649 | 0.0272 | 0.02621 | 4,606,035.00 |
Mar 30 2024 | 0.02651 | -0.00066 | -2.43% | 0.0272 | 0.02723 | 0.02602 | 4,615,850.00 |
Mar 29 2024 | 0.02717 | 0.0001 | 0.37% | 0.02719 | 0.02784 | 0.02682 | 4,931,270.00 |
Mar 28 2024 | 0.02707 | 0.00223 | 8.98% | 0.02482 | 0.0286 | 0.02476 | 3,712,370.00 |
Mar 27 2024 | 0.02484 | 0.0003 | 1.22% | 0.0247 | 0.02505 | 0.02381 | 3,429,984.00 |
Mar 26 2024 | 0.02454 | -0.00055 | -2.19% | 0.02506 | 0.02545 | 0.02358 | 5,058,522.00 |
Mar 25 2024 | 0.02509 | 0.00092 | 3.81% | 0.0242 | 0.02617 | 0.02388 | 4,800,857.00 |
Mar 24 2024 | 0.02417 | -0.00011 | -0.45% | 0.02434 | 0.02444 | 0.02376 | 5,423,867.00 |
Mar 23 2024 | 0.02428 | 0.00029 | 1.21% | 0.02399 | 0.0247 | 0.02379 | 5,200,701.00 |
Mar 22 2024 | 0.02399 | -0.00086 | -3.46% | 0.0249 | 0.02546 | 0.02393 | 4,926,821.00 |
Mar 21 2024 | 0.02485 | -0.00053 | -2.09% | 0.02543 | 0.026 | 0.02416 | 4,500,899.00 |
Mar 20 2024 | 0.02538 | 0.00299 | 13.35% | 0.02239 | 0.02584 | 0.02217 | 5,067,522.00 |
Mar 19 2024 | 0.02239 | -0.00126 | -5.33% | 0.02362 | 0.0237 | 0.0216 | 4,191,040.00 |
Mar 18 2024 | 0.02365 | -0.0008 | -3.27% | 0.02436 | 0.02505 | 0.02347 | 2,744,329.00 |
Mar 17 2024 | 0.02445 | 0.00043 | 1.79% | 0.02413 | 0.02447 | 0.02311 | 2,375,632.00 |
Mar 16 2024 | 0.02402 | -0.00165 | -6.43% | 0.02566 | 0.0266 | 0.02401 | 4,215,209.00 |
Mar 15 2024 | 0.02567 | -0.00178 | -6.48% | 0.02627 | 0.02927 | 0.02447 | 3,288,921.00 |
Mar 14 2024 | 0.02745 | 0.00 | 0.00% | 0.02745 | 0.02745 | 0.02745 | 0.00 |
Mar 13 2024 | 0.02745 | -0.00066 | -2.35% | 0.02814 | 0.02885 | 0.02727 | 4,763,467.00 |
Mar 12 2024 | 0.02811 | -0.00017 | -0.60% | 0.02842 | 0.03023 | 0.02767 | 3,148,140.00 |
Mar 11 2024 | 0.02828 | 0.00273 | 10.68% | 0.02764 | 0.03053 | 0.02554 | 2,881,130.00 |
Mar 10 2024 | 0.02555 | 0.00203 | 8.63% | 0.02362 | 0.02759 | 0.0235 | 4,179,146.00 |
Mar 09 2024 | 0.02352 | 0.00024 | 1.03% | 0.02331 | 0.02358 | 0.02245 | 5,831,076.00 |
Mar 08 2024 | 0.02328 | 0.00073 | 3.24% | 0.02259 | 0.02334 | 0.02209 | 4,922,264.00 |
Mar 07 2024 | 0.02255 | 0.00013 | 0.58% | 0.02237 | 0.02267 | 0.02211 | 5,942,879.00 |
Mar 06 2024 | 0.02242 | 0.00105 | 4.91% | 0.02126 | 0.02319 | 0.02124 | 5,098,062.00 |
Mar 05 2024 | 0.02137 | -0.00135 | -5.94% | 0.02277 | 0.02343 | 0.02064 | 4,822,274.00 |
Mar 04 2024 | 0.02272 | -0.00084 | -3.57% | 0.02355 | 0.02468 | 0.0223 | 3,020,476.00 |
Mar 03 2024 | 0.02356 | 0.00056 | 2.43% | 0.02301 | 0.02405 | 0.02238 | 4,738,016.00 |
Mar 02 2024 | 0.023 | 0.00125 | 5.75% | 0.02162 | 0.02398 | 0.02132 | 5,370,321.00 |
Mar 01 2024 | 0.02175 | 0.00056 | 2.64% | 0.02104 | 0.02183 | 0.02077 | 6,040,175.00 |
Feb 29 2024 | 0.02119 | 0.00014 | 0.67% | 0.02101 | 0.02168 | 0.02087 | 6,249,250.00 |
Feb 28 2024 | 0.02105 | -0.00105 | -4.75% | 0.02207 | 0.02229 | 0.0205 | 6,134,674.00 |
Feb 27 2024 | 0.0221 | 0.00059 | 2.74% | 0.0215 | 0.0222 | 0.02132 | 5,093,097.00 |
Feb 26 2024 | 0.02151 | 0.00015 | 0.70% | 0.02133 | 0.02164 | 0.02048 | 5,437,339.00 |
Feb 25 2024 | 0.02136 | 0.00008 | 0.38% | 0.02128 | 0.0216 | 0.02096 | 5,991,757.00 |
Feb 24 2024 | 0.02128 | -0.00019 | -0.88% | 0.02147 | 0.02148 | 0.02086 | 6,279,757.00 |
Feb 23 2024 | 0.02147 | 0.00029 | 1.37% | 0.02118 | 0.02158 | 0.02086 | 5,060,134.00 |
Feb 22 2024 | 0.02118 | 0.00038 | 1.83% | 0.02082 | 0.02137 | 0.02078 | 4,294,536.00 |
Feb 21 2024 | 0.0208 | -0.00132 | -5.97% | 0.02212 | 0.02212 | 0.02044 | 2,667,949.00 |
Feb 20 2024 | 0.02212 | 0.00032 | 1.47% | 0.02292 | 0.02296 | 0.02147 | 4,765,935.00 |
Feb 19 2024 | 0.0218 | -0.00037 | -1.67% | 0.02218 | 0.02239 | 0.02172 | 5,403,405.00 |
Feb 18 2024 | 0.02217 | 0.00074 | 3.45% | 0.02142 | 0.02232 | 0.02137 | 4,818,502.00 |
Feb 17 2024 | 0.02143 | 0.00033 | 1.56% | 0.0211 | 0.02154 | 0.02109 | 5,963,740.00 |
Feb 16 2024 | 0.0211 | -0.00004 | -0.19% | 0.02114 | 0.02135 | 0.02098 | 5,283,469.00 |
Feb 15 2024 | 0.02114 | -0.00035 | -1.63% | 0.02149 | 0.02161 | 0.02084 | 5,921,799.00 |
Feb 14 2024 | 0.02149 | 0.00023 | 1.08% | 0.0212 | 0.02166 | 0.02094 | 4,728,915.00 |
Feb 13 2024 | 0.02126 | -0.00008 | -0.37% | 0.02135 | 0.0218 | 0.02115 | 5,868,054.00 |
Feb 12 2024 | 0.02134 | -0.00008 | -0.37% | 0.02135 | 0.02147 | 0.02101 | 5,308,702.00 |
Feb 11 2024 | 0.02142 | -0.00009 | -0.42% | 0.02151 | 0.0217 | 0.02121 | 4,657,467.00 |
Feb 10 2024 | 0.02151 | -0.00016 | -0.74% | 0.02158 | 0.02181 | 0.02123 | 4,239,183.00 |
Feb 09 2024 | 0.02167 | 0.00056 | 2.65% | 0.02111 | 0.02183 | 0.02101 | 4,199,513.00 |
Feb 08 2024 | 0.02111 | 0.00012 | 0.57% | 0.021 | 0.02119 | 0.02082 | 5,870,340.00 |
Feb 07 2024 | 0.02099 | 0.00031 | 1.50% | 0.0207 | 0.02108 | 0.02053 | 5,889,064.00 |
Feb 06 2024 | 0.02068 | 0.0002 | 0.98% | 0.02051 | 0.02099 | 0.0202 | 6,570,778.00 |