SOLETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.04395 | 0.00024 | 0.55% | 0.04372 | 0.0445 | 0.04302 | 17,863.00 |
May 27 2024 | 0.04371 | 0.00102 | 2.39% | 0.04272 | 0.04411 | 0.04181 | 22,176.00 |
May 26 2024 | 0.04269 | -0.00217 | -4.84% | 0.04483 | 0.04483 | 0.04193 | 20,206.00 |
May 25 2024 | 0.04486 | -0.00013 | -0.29% | 0.04498 | 0.04554 | 0.04446 | 2,322.00 |
May 24 2024 | 0.04499 | -0.00161 | -3.45% | 0.04646 | 0.04672 | 0.0439 | 6,227.00 |
May 23 2024 | 0.0466 | -0.00038 | -0.81% | 0.04732 | 0.0476 | 0.0443 | 14,817.00 |
May 22 2024 | 0.04698 | 0.00 | 0.00% | 0.04698 | 0.04698 | 0.04698 | 0.00 |
May 21 2024 | 0.04698 | -0.00399 | -7.83% | 0.0507 | 0.05133 | 0.04644 | 19,167.00 |
May 20 2024 | 0.05097 | -0.00432 | -7.81% | 0.05529 | 0.05784 | 0.05059 | 7,507.00 |
May 19 2024 | 0.05529 | 0.00002 | 0.04% | 0.05524 | 0.05616 | 0.05424 | 1,579.00 |
May 18 2024 | 0.05527 | 0.00036 | 0.66% | 0.05485 | 0.05626 | 0.05466 | 2,784.00 |
May 17 2024 | 0.05491 | 0.00082 | 1.52% | 0.05424 | 0.05678 | 0.054 | 7,679.00 |
May 16 2024 | 0.05409 | 0.00475 | 9.63% | 0.05217 | 0.05474 | 0.05217 | 5,213.00 |
May 15 2024 | 0.04934 | 0.00 | 0.00% | 0.04934 | 0.04934 | 0.04934 | 0.00 |
May 14 2024 | 0.04934 | -0.00052 | -1.04% | 0.04993 | 0.05082 | 0.04911 | 3,826.00 |
May 13 2024 | 0.04986 | 0.00091 | 1.86% | 0.04902 | 0.05067 | 0.04791 | 4,602.00 |
May 12 2024 | 0.04895 | -0.00096 | -1.92% | 0.05001 | 0.05048 | 0.04886 | 2,144.00 |
May 11 2024 | 0.04991 | -0.00029 | -0.58% | 0.05031 | 0.05035 | 0.0493 | 2,234.00 |
May 10 2024 | 0.0502 | -0.00014 | -0.28% | 0.0502 | 0.0511 | 0.0497 | 6,427.00 |
May 09 2024 | 0.05034 | 0.00241 | 5.03% | 0.04792 | 0.05034 | 0.04757 | 5,153.00 |
May 08 2024 | 0.04793 | -0.0014 | -2.84% | 0.04926 | 0.04951 | 0.0474 | 2,727.00 |
May 07 2024 | 0.04933 | 0.0029 | 6.25% | 0.04994 | 0.05107 | 0.04914 | 2,830.00 |
May 06 2024 | 0.04643 | 0.00 | 0.00% | 0.04643 | 0.04643 | 0.04643 | 0.00 |
May 05 2024 | 0.04643 | -0.00043 | -0.92% | 0.04689 | 0.04716 | 0.04614 | 2,426.00 |
May 04 2024 | 0.04686 | 0.00063 | 1.36% | 0.04636 | 0.0473 | 0.046 | 3,561.00 |
May 03 2024 | 0.04623 | 0.00007 | 0.15% | 0.04608 | 0.04707 | 0.04565 | 2,718.00 |
May 02 2024 | 0.04616 | 0.00091 | 2.01% | 0.04523 | 0.04682 | 0.04421 | 3,568.00 |
May 01 2024 | 0.04525 | 0.00316 | 7.51% | 0.04202 | 0.0454 | 0.04127 | 4,820.00 |
Apr 30 2024 | 0.04209 | -0.00077 | -1.80% | 0.04284 | 0.04307 | 0.04137 | 4,016.00 |
Apr 29 2024 | 0.04286 | 0.00056 | 1.32% | 0.04227 | 0.04322 | 0.04201 | 5,412.00 |
Apr 28 2024 | 0.0423 | -0.00113 | -2.60% | 0.0434 | 0.04392 | 0.04212 | 5,878.00 |
Apr 27 2024 | 0.04343 | -0.00107 | -2.40% | 0.04459 | 0.04468 | 0.04275 | 5,349.00 |
Apr 26 2024 | 0.0445 | -0.00256 | -5.44% | 0.04585 | 0.04624 | 0.04435 | 1,897.00 |
Apr 25 2024 | 0.04706 | 0.00 | 0.00% | 0.04706 | 0.04706 | 0.04706 | 0.00 |
Apr 24 2024 | 0.04706 | -0.00097 | -2.02% | 0.04825 | 0.04908 | 0.04673 | 4,695.00 |
Apr 23 2024 | 0.04803 | -0.00101 | -2.06% | 0.04903 | 0.04954 | 0.04802 | 3,538.00 |
Apr 22 2024 | 0.04904 | 0.00169 | 3.57% | 0.04728 | 0.04918 | 0.04675 | 7,986.00 |
Apr 21 2024 | 0.04735 | -0.0005 | -1.04% | 0.04774 | 0.04803 | 0.04699 | 4,637.00 |
Apr 20 2024 | 0.04785 | 0.00125 | 2.68% | 0.04669 | 0.0482 | 0.04616 | 2,219.00 |
Apr 19 2024 | 0.0466 | 0.00024 | 0.52% | 0.04627 | 0.04793 | 0.0446 | 8,011.00 |
Apr 18 2024 | 0.04636 | 0.00218 | 4.93% | 0.04416 | 0.04679 | 0.04322 | 4,069.00 |
Apr 17 2024 | 0.04418 | 0.00004 | 0.09% | 0.04406 | 0.0458 | 0.04326 | 6,585.00 |
Apr 16 2024 | 0.04414 | -0.00061 | -1.36% | 0.04456 | 0.04505 | 0.04208 | 5,304.00 |
Apr 15 2024 | 0.04475 | -0.00333 | -6.93% | 0.04777 | 0.04814 | 0.04403 | 5,583.00 |
Apr 14 2024 | 0.04808 | 0.00195 | 4.23% | 0.0462 | 0.04825 | 0.04462 | 15,454.00 |
Apr 13 2024 | 0.04613 | -0.00122 | -2.58% | 0.04738 | 0.04753 | 0.040 | 19,243.00 |
Apr 12 2024 | 0.04735 | -0.00185 | -3.76% | 0.04915 | 0.04966 | 0.04404 | 18,338.00 |
Apr 11 2024 | 0.0492 | 0.00027 | 0.55% | 0.04882 | 0.0502 | 0.04824 | 2,468.00 |
Apr 10 2024 | 0.04893 | -0.00022 | -0.45% | 0.04914 | 0.04936 | 0.04752 | 3,872.00 |
Apr 09 2024 | 0.04915 | 0.00027 | 0.55% | 0.04869 | 0.05074 | 0.04791 | 13,062.00 |
Apr 08 2024 | 0.04888 | -0.00318 | -6.11% | 0.05194 | 0.05218 | 0.04839 | 17,112.00 |
Apr 07 2024 | 0.05206 | -0.00132 | -2.47% | 0.05318 | 0.05382 | 0.05173 | 4,195.00 |
Apr 06 2024 | 0.05338 | 0.00074 | 1.41% | 0.0525 | 0.0536 | 0.05231 | 5,174.00 |
Apr 05 2024 | 0.05264 | -0.00261 | -4.72% | 0.05531 | 0.05554 | 0.052 | 22,141.00 |
Apr 04 2024 | 0.05525 | -0.00063 | -1.13% | 0.05592 | 0.05616 | 0.05472 | 2,941.00 |
Apr 03 2024 | 0.05588 | 0.00063 | 1.14% | 0.05525 | 0.0579 | 0.05493 | 8,469.00 |
Apr 02 2024 | 0.05525 | 0.00031 | 0.56% | 0.05478 | 0.05695 | 0.05401 | 3,975.00 |
Apr 01 2024 | 0.05494 | -0.00062 | -1.12% | 0.05547 | 0.05654 | 0.05399 | 4,081.00 |
Mar 31 2024 | 0.05556 | 0.00018 | 0.33% | 0.05561 | 0.05594 | 0.05366 | 3,709.00 |
Mar 30 2024 | 0.05538 | 0.00067 | 1.22% | 0.05451 | 0.05738 | 0.05433 | 8,452.00 |
Mar 29 2024 | 0.05471 | 0.00158 | 2.97% | 0.05309 | 0.05483 | 0.05199 | 5,567.00 |
Mar 28 2024 | 0.05313 | -0.00003 | -0.06% | 0.05305 | 0.05362 | 0.05139 | 3,198.00 |
Mar 27 2024 | 0.05316 | 0.00003 | 0.06% | 0.05304 | 0.05319 | 0.05149 | 7,719.00 |
Mar 26 2024 | 0.05313 | 0.00051 | 0.97% | 0.05267 | 0.05395 | 0.05239 | 5,344.00 |
Mar 25 2024 | 0.05262 | -0.00049 | -0.92% | 0.0531 | 0.05533 | 0.05254 | 4,925.00 |
Mar 24 2024 | 0.05311 | 0.00126 | 2.43% | 0.05206 | 0.05412 | 0.05151 | 3,188.00 |
Mar 23 2024 | 0.05185 | -0.0006 | -1.14% | 0.05243 | 0.05311 | 0.0511 | 3,957.00 |
Mar 22 2024 | 0.05245 | 0.00102 | 1.98% | 0.0512 | 0.05245 | 0.05033 | 13,063.00 |
Mar 21 2024 | 0.05143 | -0.00313 | -5.74% | 0.05433 | 0.05539 | 0.05106 | 17,095.00 |
Mar 20 2024 | 0.05456 | 0.00065 | 1.21% | 0.0541 | 0.05519 | 0.05128 | 17,620.00 |
Mar 19 2024 | 0.05391 | -0.00166 | -2.99% | 0.05583 | 0.05628 | 0.05146 | 19,486.00 |
Mar 18 2024 | 0.05557 | 0.00001 | 0.02% | 0.05526 | 0.0591 | 0.05448 | 16,799.00 |
Mar 17 2024 | 0.05556 | 0.00386 | 7.47% | 0.05193 | 0.05611 | 0.05144 | 19,395.00 |
Mar 16 2024 | 0.0517 | 0.00272 | 5.55% | 0.04892 | 0.05336 | 0.04793 | 54,948.00 |
Mar 15 2024 | 0.04898 | 0.00812 | 19.87% | 0.04585 | 0.05022 | 0.04527 | 21,907.00 |
Mar 14 2024 | 0.04086 | 0.00 | 0.00% | 0.04086 | 0.04086 | 0.04086 | 0.00 |
Mar 13 2024 | 0.04086 | 0.00295 | 7.78% | 0.03797 | 0.04163 | 0.03686 | 8,659.00 |
Mar 12 2024 | 0.03791 | 0.0014 | 3.83% | 0.03646 | 0.0385 | 0.0362 | 12,409.00 |
Mar 11 2024 | 0.03651 | -0.00072 | -1.93% | 0.0372 | 0.0376 | 0.036 | 10,294.00 |
Mar 10 2024 | 0.03723 | -0.00018 | -0.48% | 0.03687 | 0.03774 | 0.0365 | 3,772.00 |
Mar 09 2024 | 0.03741 | 0.00 | 0.00% | 0.03741 | 0.03741 | 0.03741 | 0.00 |
Mar 08 2024 | 0.03741 | 0.00025 | 0.67% | 0.03724 | 0.03836 | 0.03655 | 6,217.00 |
Mar 07 2024 | 0.03716 | 0.00296 | 8.65% | 0.03431 | 0.0391 | 0.0342 | 18,625.00 |
Mar 06 2024 | 0.0342 | -0.00108 | -3.06% | 0.03534 | 0.03556 | 0.03316 | 56,690.00 |
Mar 05 2024 | 0.03528 | -0.00147 | -4.00% | 0.03671 | 0.03743 | 0.03174 | 11,783.00 |
Mar 04 2024 | 0.03675 | -0.00065 | -1.74% | 0.03752 | 0.03831 | 0.03587 | 3,540.00 |
Mar 03 2024 | 0.0374 | -0.00053 | -1.40% | 0.038 | 0.0385 | 0.037 | 3,390.00 |
Mar 02 2024 | 0.03793 | 0.00006 | 0.16% | 0.03783 | 0.03828 | 0.03709 | 3,701.00 |
Mar 01 2024 | 0.03787 | 0.00027 | 0.72% | 0.03773 | 0.04076 | 0.03773 | 10,173.00 |
Feb 29 2024 | 0.0376 | 0.00259 | 7.40% | 0.03536 | 0.03866 | 0.0343 | 18,283.00 |