Australia markets closed

Sologenic USD (SOLO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.108075-0.000983 (-0.90%)
As of 06:58AM UTC. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.1084690.1091720.1080750.1080750.1080751,954,571
16 June 20240.1086520.1097570.1070720.1084730.1084731,894,762
15 June 20240.1054860.1088330.1054240.1086760.1086761,828,610
14 June 20240.1076480.1089300.1043180.1054840.1054841,937,659
13 June 20240.1088430.1095410.1064570.1076470.1076472,303,777
12 June 20240.1085310.1107910.1078350.1088350.1088351,762,336
11 June 20240.1119630.1119630.1070210.1085520.1085521,981,680
10 June 20240.1106680.1147340.1102970.1119610.1119611,801,482
09 June 20240.1102140.1115800.1099730.1106580.1106581,675,338
08 June 20240.1133960.1150650.1085220.1102150.1102151,846,070
07 June 20240.1173780.1214330.1120430.1133900.1133903,367,040
06 June 20240.1189280.1208070.1165080.1173810.1173811,914,271
05 June 20240.1176220.1190050.1158690.1188490.1188491,932,900
04 June 20240.1168960.1184590.1158880.1176280.1176282,427,523
03 June 20240.1170520.1202370.1160360.1169000.1169002,634,666
02 June 20240.1191640.1191750.1159050.1170570.1170572,400,774
01 June 20240.1187610.1209250.1183930.1191610.1191612,172,321
31 May 20240.1179400.1204750.1169910.1187590.1187592,789,400
30 May 20240.1175840.1206990.1172320.1179370.1179372,942,290
29 May 20240.1226580.1229970.1163240.1175920.1175922,070,014
28 May 20240.1218750.1233800.1196950.1226590.1226593,187,247
27 May 20240.1214240.1236740.1198790.1218760.1218763,920,812
26 May 20240.1251690.1252240.1192100.1214110.1214112,406,070
25 May 20240.1173920.1254050.1173900.1251760.1251762,843,567
24 May 20240.1180160.1184740.1149100.1173950.1173952,933,958
23 May 20240.1163730.1220230.1146840.1180190.1180192,873,387
22 May 20240.1168200.1252830.1147610.1163780.1163782,933,046
21 May 20240.1191170.1204040.1142350.1168190.1168192,852,005
20 May 20240.1159540.1197990.1153720.1191210.1191212,878,125
19 May 20240.1148480.1171140.1139670.1159470.1159472,589,107
18 May 20240.1183850.1196390.1132280.1148470.1148473,002,240
17 May 20240.1130040.1220640.1129750.1183780.1183782,725,122
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...