Australia markets closed

Sologenic USD (SOLO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.116730+0.003301 (+2.91%)
As of 12:58AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20240.1183890.1183890.1167300.1167300.1167302,723,969
17 May 2024------
16 May 20240.1176090.1178290.1128070.1130100.1130103,084,147
15 May 20240.1127000.1189890.1121650.1175930.1175933,060,104
14 May 20240.1157030.1161290.1121740.1126980.1126984,383,410
13 May 20240.1171370.1193280.1156080.1157010.1157012,943,147
12 May 20240.1130940.1199330.1128960.1171390.1171392,575,985
11 May 20240.1136700.1149990.1126750.1130970.1130972,893,568
10 May 20240.1152560.1175150.1127480.1136540.1136542,620,090
09 May 20240.1144320.1159710.1123580.1152540.1152543,390,865
08 May 20240.1148080.1172780.1135230.1144320.1144322,721,554
07 May 20240.1172330.1204090.1148360.1148360.114836991,550
06 May 20240.1184690.1217750.1163420.1172340.1172342,082,608
05 May 20240.1220590.1221730.1169370.1184730.1184733,019,767
04 May 20240.1226190.1242070.1202990.1221120.1221122,745,517
03 May 20240.1211840.1243770.1203930.1226160.1226162,891,772
02 May 20240.1220560.1240200.1184720.1211940.1211942,643,073
01 May 20240.1209990.1247430.1174440.1220600.1220602,836,616
30 Apr 20240.1257080.1269760.1192100.1210160.121016827,051
29 Apr 20240.1240020.1277300.1228160.1257250.1257252,609,339
28 Apr 20240.1275480.1286480.1233110.1239950.1239952,859,986
27 Apr 20240.1295070.1295580.1260440.1275500.1275502,969,827
26 Apr 20240.1303120.1379740.1277890.1295070.1295072,662,504
25 Apr 20240.1317770.1332480.1260030.1303080.1303082,989,407
24 Apr 20240.1345390.1372800.1306210.1317690.1317692,247,099
23 Apr 20240.1365090.1397930.1321360.1345510.1345513,271,980
22 Apr 20240.1289670.1376530.1266810.1365450.1365452,771,802
21 Apr 20240.1283910.1306800.1258600.1290380.1290383,005,507
20 Apr 20240.1234990.1286020.1228460.1283980.1283982,657,925
19 Apr 20240.1242830.1305660.1169390.1235070.1235073,424,691
18 Apr 20240.1181670.1269970.1172460.1242950.1242952,823,617
17 Apr 20240.1190210.1250360.1166750.1181700.1181702,702,342
16 Apr 20240.1209820.1218150.1170160.1190450.1190451,592,233
15 Apr 20240.1245160.1251500.1193390.1209980.1209982,914,838
14 Apr 20240.1181860.1250960.1154520.1245920.1245924,978,875
13 Apr 20240.1289500.1324370.1100810.1182310.1182312,715,559
12 Apr 20240.1366090.1423790.1272520.1289330.1289332,442,785
11 Apr 20240.1375000.1419660.1359200.1366000.1366002,902,845
10 Apr 20240.1410150.1433080.1346430.1375130.1375132,978,725
09 Apr 20240.1443420.1470190.1405180.1410330.1410332,944,701
08 Apr 20240.1458180.1465450.1380420.1443470.1443473,149,606
07 Apr 20240.1469880.1506190.1438790.1458130.1458132,905,663
06 Apr 20240.1415800.1477500.1410100.1469930.1469933,125,524
05 Apr 20240.1444380.1446600.1379650.1416040.1416042,923,415
04 Apr 20240.1415410.1461390.1369970.1444350.1444352,704,798
03 Apr 20240.1421630.1425490.1398360.1415500.1415502,433,162
02 Apr 20240.1511900.1513710.1411410.1421840.1421841,058,206
01 Apr 20240.1543590.1599330.1441610.1511880.1511882,857,109
31 Mar 20240.1551210.1616920.1528000.1544130.154413727,052
30 Mar 20240.1546560.1590870.1521530.1551310.1551312,730,158
29 Mar 20240.1542600.1558260.1505030.1546650.1546652,637,965
28 Mar 20240.1549020.1617190.1538450.1542950.1542951,199,202
27 Mar 20240.1529810.1619600.1507370.1548850.1548853,340,595
26 Mar 20240.1637530.1659250.1511440.1531050.1531052,048,486
25 Mar 20240.1683430.1729460.1630280.1637480.1637482,861,469
24 Mar 20240.1686670.1720040.1641220.1683140.168314962,141
23 Mar 20240.1620230.1704840.1594170.1686590.1686591,018,404
22 Mar 20240.1567990.1679250.1546310.1620240.1620244,104,138
21 Mar 20240.1499640.1600720.1482030.1568010.1568012,618,407
20 Mar 20240.1409540.1505500.1380830.1499050.1499052,618,502
19 Mar 20240.1527300.1527540.1382190.1409510.1409512,410,613
18 Mar 20240.1484880.1551940.1454270.1527780.1527783,674,504
17 Mar 20240.1421690.1506190.1411370.1484850.1484853,746,132
16 Mar 20240.1509200.1529530.1408310.1421680.1421682,508,724
15 Mar 20240.1550880.1557200.1477610.1509540.1509542,357,977
14 Mar 20240.1588810.1668030.1515990.1550970.1550972,696,356
13 Mar 20240.1581220.1649840.1562510.1588670.1588673,089,540
12 Mar 20240.1577340.1607630.1546930.1581010.1581013,483,337
11 Mar 20240.1526050.1605660.1488010.1576990.1576993,403,807
10 Mar 20240.1562580.1563080.1496320.1525880.1525881,469,775
09 Mar 20240.1588310.1633160.1538900.1562390.1562393,231,470
08 Mar 20240.1678800.1774630.1546490.1588550.1588553,850,244
07 Mar 20240.1647390.1721690.1608410.1678480.1678483,420,493
06 Mar 20240.1557660.1658330.1539320.1647250.1647253,060,896
05 Mar 20240.1666290.1733170.1460910.1557660.1557663,594,407
04 Mar 20240.1579400.1680320.1566480.1666280.1666283,019,636
03 Mar 20240.1674320.1728230.1568010.1579470.157947906,410
02 Mar 20240.1632760.1733580.1520840.1674270.1674273,181,472
01 Mar 20240.1602550.1672230.1595040.1632800.1632802,856,849
29 Feb 20240.1658390.1702080.1583900.1602350.1602353,286,050
28 Feb 20240.1627820.1663520.1539430.1658230.1658233,310,311
27 Feb 20240.1606180.1663910.1569380.1627600.1627602,845,382
26 Feb 20240.1678930.1703610.1597000.1606140.1606144,165,793
25 Feb 20240.1675460.1701770.1616740.1678940.1678943,343,344
24 Feb 20240.1572240.1737110.1559070.1675450.1675452,607,559
23 Feb 20240.1552340.1580760.1523410.1572380.1572382,935,428
22 Feb 20240.1570470.1584390.1536100.1552340.1552342,897,202
21 Feb 20240.1630040.1630210.1543230.1570460.1570463,015,631
20 Feb 20240.1657610.1686300.1603000.1630080.1630082,968,338
19 Feb 20240.1702460.1710310.1639150.1657610.1657612,949,540
18 Feb 20240.1712410.1750840.1688580.1702460.1702462,967,805
17 Feb 20240.1726050.1761250.1700430.1712640.1712642,877,747
16 Feb 20240.1737200.1768420.1692290.1726090.1726093,085,198
15 Feb 20240.1710990.1763070.1672540.1736740.1736743,073,319
14 Feb 20240.1643540.1726740.1616850.1711130.1711133,264,624
13 Feb 20240.1684140.1707830.1638510.1643550.1643553,018,566
12 Feb 20240.1689930.1690540.1630440.1684170.1684172,926,720
11 Feb 20240.1719080.1726050.1681530.1689920.1689923,431,544
10 Feb 20240.1588760.1750230.1565960.1719070.1719073,101,260
09 Feb 20240.1574130.1634370.1526400.1588680.1588682,976,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...