• Market Cap: $370.84 B
  • 24h Vol: $102.67 B
  • BTC Dominance: 61.62%
  • solve
    SOLVE(SOLVE)
  • Price
    $0.289441
  • 1h %
    1.17%
  • 24h %
    -2.16%
  • 7d %
    -22.87%
  • Market Cap
    $94.10 M
  • Volume
    $7.41 M
  • Available Supply
    325.12 M SOLVE
  • Rank
    89

Data


Loading Chart...

SOLVE current price is $0.289441 with a marketcap of $94.10 M. Its price is -2.16% down in last 24 hours.

DatePriceVolumeMarket Cap
04/02/2019$0.142703741186$29,473$0
05/02/2019$0.146172844073$21,400$0
06/02/2019$0.132606279905$53,370$0
07/02/2019$0.141060472278$29,483$0
08/02/2019$0.151534494117$54,546$0
09/02/2019$0.149381471601$18,813$0
10/02/2019$0.135730387714$21,037$0
11/02/2019$0.188203639615$1.89 M$0
12/02/2019$0.175782936634$1.42 M$0
13/02/2019$0.164208405863$328,584$0
14/02/2019$0.159700880413$197,015$0
15/02/2019$0.122982890615$516,239$0
16/02/2019$0.0726814498918$14.40 M$0
17/02/2019$0.0503687219393$5.37 M$0
18/02/2019$0.054476331338$2.50 M$0
19/02/2019$0.0534790959798$1.74 M$9.18 M
20/02/2019$0.0524534269903$915,617$9.00 M
21/02/2019$0.0539463065648$2.19 M$9.26 M
22/02/2019$0.0617129603494$4.55 M$12.81 M
23/02/2019$0.0624560582471$3.00 M$12.97 M
24/02/2019$0.0499094552708$1.64 M$10.36 M
25/02/2019$0.0511240325938$1.06 M$10.61 M
26/02/2019$0.0503589170339$1.68 M$10.45 M
27/02/2019$0.0490275215119$767,910$10.18 M
28/02/2019$0.0470126814322$574,518$9.76 M
01/03/2019$0.0471347969351$540,190$9.79 M
02/03/2019$0.0485476638026$618,529$10.08 M
03/03/2019$0.0494286489071$533,953$10.26 M
04/03/2019$0.0618490067344$8.51 M$12.84 M
05/03/2019$0.072341762399$9.09 M$15.02 M
06/03/2019$0.0685531794026$4.03 M$14.23 M
07/03/2019$0.0663298958166$3.30 M$13.77 M
08/03/2019$0.06199102986$3.22 M$12.87 M
09/03/2019$0.060114938406$3.23 M$12.48 M
10/03/2019$0.0546164463033$1.57 M$11.34 M
11/03/2019$0.0527671096126$1.53 M$10.95 M
12/03/2019$0.0523463454087$1.27 M$10.87 M
13/03/2019$0.0516861679912$1.33 M$10.73 M
14/03/2019$0.0531639415858$2.39 M$11.10 M
15/03/2019$0.0537301255375$1.38 M$11.30 M
16/03/2019$0.0533656662639$888,789$11.23 M
17/03/2019$0.0551250004382$1.15 M$11.60 M
18/03/2019$0.054688750307$1.65 M$11.51 M
19/03/2019$0.0542730452482$1.40 M$11.42 M
20/03/2019$0.0543426294763$892,012$11.43 M
21/03/2019$0.0517228807549$1.27 M$10.88 M
22/03/2019$0.0510718008528$749,612$10.75 M
23/03/2019$0.0504151140597$741,606$10.61 M
24/03/2019$0.0500159005012$687,090$10.52 M
25/03/2019$0.0488946289767$918,909$10.29 M
26/03/2019$0.053003291464$4.23 M$11.16 M
27/03/2019$0.0534439172838$1.16 M$11.25 M
28/03/2019$0.0576044658031$3.00 M$12.12 M
29/03/2019$0.0604224155637$4.15 M$12.72 M
30/03/2019$0.0547055125601$1.36 M$11.51 M
31/03/2019$0.0587619474499$2.11 M$12.37 M
01/04/2019$0.0591092094251$3.62 M$12.44 M
02/04/2019$0.0589159465026$2.77 M$12.40 M
03/04/2019$0.0599529509819$1.88 M$12.62 M
04/04/2019$0.054604942294$1.28 M$11.49 M
05/04/2019$0.0543644667871$709,799$11.44 M
06/04/2019$0.0550150938528$693,366$11.58 M
07/04/2019$0.0554519156318$437,908$11.67 M
08/04/2019$0.0520617229139$715,992$10.96 M
09/04/2019$0.0527013935239$534,763$11.09 M
10/04/2019$0.0526923859463$436,368$11.09 M
11/04/2019$0.0439330371372$922,603$9.25 M
12/04/2019$0.0472749554403$587,399$9.95 M
13/04/2019$0.0516473608561$485,162$10.87 M
14/04/2019$0.0529548359844$525,841$11.15 M
15/04/2019$0.0515774117488$1.10 M$10.86 M
16/04/2019$0.0538643334651$1.12 M$11.34 M
17/04/2019$0.0550978811669$1.14 M$11.60 M
18/04/2019$0.061671916679$1.74 M$12.99 M
19/04/2019$0.071608249434$4.84 M$15.08 M
20/04/2019$0.0725351038812$2.73 M$15.27 M
21/04/2019$0.0991235694002$10.83 M$20.87 M
22/04/2019$0.132565939563$16.78 M$27.92 M
23/04/2019$0.125887056847$18.32 M$26.52 M
24/04/2019$0.103886884277$14.07 M$22.02 M
25/04/2019$0.100897398983$8.50 M$21.38 M
26/04/2019$0.0927199496006$5.31 M$19.67 M
27/04/2019$0.0927615075557$1.78 M$19.68 M
28/04/2019$0.0796613479389$5.07 M$16.90 M
29/04/2019$0.0792347980995$4.23 M$16.81 M
30/04/2019$0.0764984570723$3.01 M$16.32 M
01/05/2019$0.0966642507128$9.51 M$21.25 M
02/05/2019$0.110037479878$14.04 M$24.21 M
03/05/2019$0.109904329563$10.41 M$24.21 M
04/05/2019$0.100786687604$3.78 M$22.22 M
05/05/2019$0.102848476532$1.89 M$22.70 M
06/05/2019$0.12021006611$7.46 M$26.56 M
07/05/2019$0.141170465469$13.67 M$31.28 M
08/05/2019$0.165953747998$22.31 M$36.87 M
09/05/2019$0.200800989678$22.16 M$44.76 M
10/05/2019$0.201064634578$19.36 M$45.01 M
11/05/2019$0.185343049287$19.37 M$41.63 M
12/05/2019$0.194649661341$26.15 M$43.82 M
13/05/2019$0.209074220282$29.72 M$47.17 M
14/05/2019$0.199134130844$20.31 M$44.93 M
15/05/2019$0.214619346687$12.67 M$48.43 M
16/05/2019$0.215367856645$12.06 M$48.59 M
17/05/2019$0.256226114799$21.78 M$57.97 M
18/05/2019$0.284444740928$23.73 M$64.56 M
19/05/2019$0.296428146855$21.96 M$67.36 M
20/05/2019$0.331842158321$20.10 M$75.41 M
21/05/2019$0.344641174737$24.66 M$78.32 M
22/05/2019$0.310292678996$12.38 M$100.53 M
23/05/2019$0.303984063583$9.36 M$98.48 M
24/05/2019$0.30261672382$7.26 M$98.04 M
25/05/2019$0.288272441248$5.74 M$93.39 M
26/05/2019$0.287652927101$3.28 M$93.19 M
27/05/2019$0.252252848422$9.66 M$81.72 M
28/05/2019$0.298517863208$10.37 M$96.71 M
29/05/2019$0.306956929632$7.16 M$99.45 M
30/05/2019$0.282712311782$6.55 M$91.59 M
31/05/2019$0.278244875513$3.97 M$90.14 M
01/06/2019$0.28138395825$3.67 M$91.16 M
02/06/2019$0.304362623994$6.80 M$98.61 M
03/06/2019$0.295388536094$3.25 M$95.75 M
04/06/2019$0.301128419412$6.45 M$97.62 M
05/06/2019$0.451926754457$120.00 M$146.50 M
06/06/2019$0.466763099262$90.55 M$151.31 M
07/06/2019$0.443574216145$34.75 M$143.79 M
08/06/2019$0.421505639796$14.66 M$136.64 M
09/06/2019$0.374935347006$9.61 M$121.54 M
10/06/2019$0.392916293655$18.58 M$127.37 M
11/06/2019$0.39488252312$4.18 M$128.38 M
12/06/2019$0.381429051755$3.10 M$124.01 M
13/06/2019$0.388176128234$2.98 M$126.20 M
14/06/2019$0.385767272973$4.31 M$125.42 M
15/06/2019$0.382502022055$3.60 M$124.36 M
16/06/2019$0.375353643127$4.69 M$122.04 M
17/06/2019$0.381653794799$8.94 M$124.08 M
18/06/2019$0.376650943732$2.73 M$122.46 M
19/06/2019$0.376702257624$2.06 M$122.47 M
20/06/2019$0.351139541838$4.71 M$114.16 M
21/06/2019$0.337438853155$3.00 M$109.71 M
22/06/2019$0.310749758273$6.50 M$101.03 M
23/06/2019$0.30482433677$2.67 M$99.10 M
24/06/2019$0.303037291653$2.23 M$98.52 M
25/06/2019$0.297359944719$3.14 M$96.68 M
25/06/2019$0.294629768901$2.68 M$95.79 M
26/06/2019$0.287078998678$7.36 M$93.34 M

Twitter News Feed

[custom-twitter-feeds hashtag="#SOLVE"]

Submit Your Reviews