SOLVE Coin Values SOLVE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-28 | $0.0220000 | $0.0240000 | $0.0240000 | $0.0215700 |
2023-09-29 | $0.0262200 | $0.0255600 | $0.0263700 | $0.0247600 |
2023-09-30 | $0.0255600 | $0.0261600 | $0.0264200 | $0.0248100 |
2023-10-01 | $0.0261600 | $0.0271500 | $0.0285500 | $0.0263100 |
2023-10-02 | $0.0240000 | $0.0274900 | $0.0274900 | $0.0240000 |
2023-10-03 | $0.0261300 | $0.0244100 | $0.0260600 | $0.0241400 |
2023-10-04 | $0.0244100 | $0.0239000 | $0.0258400 | $0.0233400 |
2023-10-05 | $0.0239000 | $0.0227500 | $0.0241200 | $0.0227500 |
2023-10-06 | $0.0227500 | $0.0257100 | $0.0287900 | $0.0232000 |
2023-10-07 | $0.0257100 | $0.0254300 | $0.0257200 | $0.0254100 |
2023-10-08 | $0.0263000 | $0.0248600 | $0.0262600 | $0.0245800 |
2023-10-09 | $0.0248600 | $0.0251100 | $0.0264900 | $0.0237300 |
2023-10-10 | $0.0274900 | $0.0220400 | $0.0274900 | $0.0220400 |
2023-10-11 | $0.0249300 | $0.0255000 | $0.0260400 | $0.0241600 |
2023-10-12 | $0.0220400 | $0.0264800 | $0.0319900 | $0.0211000 |
2023-10-13 | $0.0264800 | $0.0236000 | $0.0269900 | $0.0236000 |
2023-10-14 | $0.0249800 | $0.0241700 | $0.0255100 | $0.0239000 |
2023-10-15 | $0.0241700 | $0.0231000 | $0.0247300 | $0.0225600 |
2023-10-16 | $0.0231000 | $0.0213900 | $0.0256700 | $0.0208200 |
2023-10-17 | $0.0225100 | $0.0209900 | $0.0225100 | $0.0150000 |
2023-10-18 | $0.0209900 | $0.0227200 | $0.0227200 | $0.0209900 |
2023-10-19 | $0.0209600 | $0.0215500 | $0.0229900 | $0.0206900 |
2023-10-20 | $0.0215500 | $0.0213700 | $0.0222600 | $0.0207800 |
2023-10-21 | $0.0213700 | $0.0212500 | $0.0218400 | $0.0209500 |
2023-10-22 | $0.0212500 | $0.0216000 | $0.0219000 | $0.0210000 |
2023-10-23 | $0.0229900 | $0.0229800 | $0.0229900 | $0.0197300 |
2023-10-24 | $0.0229800 | $0.0216600 | $0.0229800 | $0.0216600 |
2023-10-25 | $0.0216600 | $0.0216600 | $0.0216600 | $0.0216600 |
2023-10-26 | $0.0216600 | $0.0208400 | $0.0216600 | $0.0208400 |
2023-10-27 | $0.0208400 | $0.0208400 | $0.0208400 | $0.0208400 |
2023-10-28 | $0.0210200 | $0.0211400 | $0.0214800 | $0.0207900 |
2023-10-29 | $0.0211400 | $0.0210700 | $0.0214100 | $0.0203800 |
2023-10-30 | $0.0210700 | $0.0210400 | $0.0213900 | $0.0203500 |
2023-10-31 | $0.0210400 | $0.0207900 | $0.0214900 | $0.0204500 |
2023-11-01 | $0.0208400 | $0.0210100 | $0.0259900 | $0.0208400 |
2023-11-02 | $0.0209100 | $0.0209700 | $0.0213200 | $0.0199200 |
2023-11-03 | $0.0209700 | $0.0208400 | $0.0211900 | $0.0201400 |
2023-11-04 | $0.0208400 | $0.0210500 | $0.0217500 | $0.0207000 |
2023-11-05 | $0.0210500 | $0.0210200 | $0.0213700 | $0.0203200 |
2023-11-06 | $0.0210200 | $0.0210300 | $0.0213800 | $0.0203300 |
2023-11-07 | $0.0210100 | $0.0170100 | $0.0210100 | $0.0170100 |
2023-11-08 | $0.0170100 | $0.0234900 | $0.0234900 | $0.0170100 |
2023-11-09 | $0.0224500 | $0.0223900 | $0.0238600 | $0.0220200 |
2023-11-10 | $0.0223900 | $0.0223900 | $0.0227800 | $0.0223700 |
2023-12-24 | $0.0253600 | $0.0249500 | $0.0249500 | $0.0240900 |
2023-12-25 | $0.0249500 | $0.0257200 | $0.0265900 | $0.0244100 |
2023-12-26 | $0.0257200 | $0.0272100 | $0.0276400 | $0.0246600 |
2023-12-27 | $0.0272100 | $0.0260800 | $0.0282600 | $0.0256500 |
2023-12-28 | $0.0260800 | $0.0251300 | $0.0259800 | $0.0247000 |
2023-12-29 | $0.0251300 | $0.0248200 | $0.0260900 | $0.0244000 |
2023-12-30 | $0.0248200 | $0.0244400 | $0.0252900 | $0.0240200 |
2023-12-31 | $0.0244400 | $0.0236800 | $0.0249500 | $0.0236800 |
2024-01-01 | $0.0236800 | $0.0243100 | $0.0256300 | $0.0243100 |
2024-01-02 | $0.0243100 | $0.0242800 | $0.0251800 | $0.0238300 |
2024-01-03 | $0.0242800 | $0.0231400 | $0.0240000 | $0.0227100 |
2024-01-04 | $0.0231400 | $0.0238600 | $0.0243100 | $0.0229800 |
2024-01-05 | $0.0238600 | $0.0234100 | $0.0238600 | $0.0229700 |
2024-01-06 | $0.0234100 | $0.0233100 | $0.0237500 | $0.0219900 |
2024-01-07 | $0.0233100 | $0.0224100 | $0.0237300 | $0.0215400 |
2024-01-08 | $0.0224100 | $0.0225500 | $0.0249000 | $0.0220800 |
2024-01-09 | $0.0225500 | $0.0221400 | $0.0230600 | $0.0212200 |
2024-01-10 | $0.0221400 | $0.0219300 | $0.0233300 | $0.0210000 |
2024-01-11 | $0.0219300 | $0.0222500 | $0.0227100 | $0.0213200 |
2024-01-12 | $0.0222500 | $0.0209600 | $0.0213900 | $0.0196800 |
2024-01-13 | $0.0209600 | $0.0218500 | $0.0222800 | $0.0209900 |
2024-01-14 | $0.0218500 | $0.0212700 | $0.0216900 | $0.0208500 |
2024-01-15 | $0.0212700 | $0.0216700 | $0.0225200 | $0.0212500 |
2024-01-16 | $0.0216700 | $0.0220000 | $0.0224300 | $0.0215700 |
2024-01-17 | $0.0220000 | $0.0218000 | $0.0222200 | $0.0213700 |
2024-01-18 | $0.0218000 | $0.0210600 | $0.0214700 | $0.0206400 |
2024-01-19 | $0.0210600 | $0.0204000 | $0.0212300 | $0.0204000 |
2024-01-20 | $0.0204000 | $0.0212600 | $0.0220900 | $0.0204200 |
2024-01-21 | $0.0212600 | $0.0216200 | $0.0216200 | $0.0207900 |
2024-01-22 | $0.0216200 | $0.0209500 | $0.0209500 | $0.0201600 |
2024-01-23 | $0.0209500 | $0.0203400 | $0.0215300 | $0.0199400 |
2024-01-24 | $0.0203400 | $0.0200400 | $0.0204400 | $0.0196400 |
2024-01-25 | $0.0200400 | $0.0207700 | $0.0227700 | $0.0195700 |
2024-01-26 | $0.0207700 | $0.0209100 | $0.0221600 | $0.0209100 |
2024-01-27 | $0.0209100 | $0.0219000 | $0.0240100 | $0.0210600 |
2024-01-28 | $0.0219000 | $0.0227000 | $0.0239600 | $0.0214300 |
2024-01-29 | $0.0227000 | $0.0229500 | $0.0242500 | $0.0229500 |
2024-01-30 | $0.0229500 | $0.0223300 | $0.0236200 | $0.0219000 |
2024-01-31 | $0.0223300 | $0.0212800 | $0.0225500 | $0.0208500 |
2024-02-01 | $0.0212800 | $0.0206800 | $0.0215400 | $0.0206800 |
2024-02-02 | $0.0206800 | $0.0211600 | $0.0215900 | $0.0203000 |
2024-02-03 | $0.0211600 | $0.0206400 | $0.0215000 | $0.0206400 |
2024-02-04 | $0.0206400 | $0.0204300 | $0.0212900 | $0.0204300 |
2024-02-05 | $0.0204300 | $0.0209100 | $0.0209100 | $0.0200500 |
2024-02-06 | $0.0209100 | $0.0211100 | $0.0215500 | $0.0202500 |
2024-02-07 | $0.0211100 | $0.0212800 | $0.0217300 | $0.0208400 |
2024-02-08 | $0.0212800 | $0.0212900 | $0.0222000 | $0.0208400 |
2024-02-09 | $0.0212900 | $0.0216900 | $0.0226300 | $0.0212200 |
2024-02-10 | $0.0216900 | $0.0219700 | $0.0224500 | $0.0215000 |
2024-02-11 | $0.0219700 | $0.0217400 | $0.0227100 | $0.0212600 |
2024-02-12 | $0.0217400 | $0.0219700 | $0.0224700 | $0.0209800 |
2024-02-13 | $0.0219700 | $0.0218800 | $0.0223800 | $0.0208900 |
2024-02-14 | $0.0218800 | $0.0217700 | $0.0228100 | $0.0212600 |
2024-02-15 | $0.0217700 | $0.0212900 | $0.0223300 | $0.0207700 |
2024-02-16 | $0.0212900 | $0.0213900 | $0.0219100 | $0.0208700 |
2024-02-17 | $0.0213900 | $0.0213800 | $0.0214000 | $0.0213800 |
2024-02-18 | $0.0217000 | $0.0229400 | $0.0229400 | $0.0213800 |
2024-02-19 | $0.0229400 | $0.0222700 | $0.0227800 | $0.0217500 |
2024-02-20 | $0.0222700 | $0.0219500 | $0.0224800 | $0.0214300 |
2024-02-21 | $0.0219500 | $0.0212600 | $0.0217800 | $0.0207400 |
2024-02-22 | $0.0212600 | $0.0215300 | $0.0215300 | $0.0205100 |
2024-02-23 | $0.0215300 | $0.0218200 | $0.0218200 | $0.0203000 |
2024-02-24 | $0.0218200 | $0.0216600 | $0.0221800 | $0.0211500 |
2024-02-25 | $0.0216600 | $0.0217300 | $0.0217300 | $0.0212100 |
2024-02-26 | $0.0217300 | $0.0218100 | $0.0229000 | $0.0212600 |
2024-02-27 | $0.0218100 | $0.0228300 | $0.0234000 | $0.0211200 |
2024-02-28 | $0.0228300 | $0.0212500 | $0.0250000 | $0.0212500 |
2024-02-29 | $0.0212500 | $0.0214100 | $0.0220200 | $0.0201900 |
2024-03-01 | $0.0214100 | $0.0224800 | $0.0224800 | $0.0212300 |
2024-03-02 | $0.0224800 | $0.0223300 | $0.0235700 | $0.0217100 |
2024-03-03 | $0.0223300 | $0.0233700 | $0.0240000 | $0.0227300 |
2024-03-04 | $0.0233700 | $0.0232400 | $0.0259700 | $0.0225500 |
2024-03-05 | $0.0232400 | $0.0216900 | $0.0229700 | $0.0210600 |
2024-03-06 | $0.0216900 | $0.0224800 | $0.0231400 | $0.0211600 |
2024-03-07 | $0.0224800 | $0.0234200 | $0.0234200 | $0.0220900 |
2024-03-08 | $0.0234200 | $0.0238900 | $0.0245800 | $0.0225300 |
2024-03-09 | $0.0238900 | $0.0238600 | $0.0238900 | $0.0231900 |
2024-03-10 | $0.0239600 | $0.0262300 | $0.0276100 | $0.0227800 |
2024-03-11 | $0.0262300 | $0.0281200 | $0.0310000 | $0.0259500 |
2024-03-12 | $0.0281200 | $0.0285800 | $0.0307200 | $0.0271500 |
2024-03-13 | $0.0285800 | $0.0277800 | $0.0307100 | $0.0263200 |
2024-03-14 | $0.0277800 | $0.0264100 | $0.0271200 | $0.0249800 |
2024-03-15 | $0.0264100 | $0.0257100 | $0.0278000 | $0.0250200 |
2024-03-16 | $0.0257100 | $0.0241500 | $0.0254500 | $0.0234900 |
2024-03-17 | $0.0241500 | $0.0246100 | $0.0259800 | $0.0232400 |
2024-03-18 | $0.0246100 | $0.0243400 | $0.0250200 | $0.0229900 |
2024-03-19 | $0.0243400 | $0.0229100 | $0.0235300 | $0.0210500 |
2024-03-20 | $0.0229100 | $0.0251100 | $0.0285000 | $0.0244300 |
2024-03-21 | $0.0251100 | $0.0248900 | $0.0248900 | $0.0235800 |
2024-03-22 | $0.0248900 | $0.0242500 | $0.0255300 | $0.0236100 |
2024-03-23 | $0.0242500 | $0.0236800 | $0.0249600 | $0.0236800 |
2024-03-24 | $0.0236800 | $0.0248700 | $0.0262100 | $0.0241900 |
2024-03-25 | $0.0248700 | $0.0251600 | $0.0265600 | $0.0237600 |
2024-03-26 | $0.0251600 | $0.0259000 | $0.0259000 | $0.0238000 |
2024-03-27 | $0.0259000 | $0.0250000 | $0.0256900 | $0.0236100 |
2024-03-28 | $0.0250000 | $0.0283200 | $0.0304400 | $0.0247800 |
2024-03-29 | $0.0283200 | $0.0272600 | $0.0286600 | $0.0258600 |
2024-03-30 | $0.0272600 | $0.0264600 | $0.0278500 | $0.0264600 |
2024-03-31 | $0.0264600 | $0.0271000 | $0.0278100 | $0.0263900 |
2024-04-01 | $0.0271000 | $0.0278700 | $0.0313600 | $0.0257800 |
2024-04-02 | $0.0278700 | $0.0255300 | $0.0268400 | $0.0248800 |
2024-04-03 | $0.0255300 | $0.0270500 | $0.0277100 | $0.0250700 |
2024-04-04 | $0.0270500 | $0.0280900 | $0.0294700 | $0.0274100 |
2024-04-05 | $0.0280900 | $0.0271400 | $0.0278200 | $0.0264700 |
2024-04-06 | $0.0271400 | $0.0275700 | $0.0282500 | $0.0261900 |
2024-04-07 | $0.0275700 | $0.0270500 | $0.0277400 | $0.0263600 |
2024-04-08 | $0.0270500 | $0.0272200 | $0.0279400 | $0.0257900 |
2024-04-09 | $0.0272200 | $0.0255800 | $0.0269600 | $0.0242000 |
2024-04-10 | $0.0255800 | $0.0254300 | $0.0268400 | $0.0247200 |
2024-04-11 | $0.0254300 | $0.0245100 | $0.0252100 | $0.0238100 |
2024-04-12 | $0.0245100 | $0.0235100 | $0.0241800 | $0.0221600 |
2024-04-13 | $0.0235100 | $0.0204900 | $0.0224100 | $0.0192100 |
2024-04-14 | $0.0204900 | $0.0210500 | $0.0217000 | $0.0197300 |
2024-04-15 | $0.0210500 | $0.0209400 | $0.0209400 | $0.0196700 |
2024-04-16 | $0.0209400 | $0.0204200 | $0.0210600 | $0.0197900 |
2024-04-17 | $0.0204200 | $0.0202200 | $0.0202200 | $0.0190000 |
2024-04-18 | $0.0202200 | $0.0203200 | $0.0209600 | $0.0190500 |
2024-04-19 | $0.0203200 | $0.0204300 | $0.0210700 | $0.0197900 |
2024-04-20 | $0.0204300 | $0.0214400 | $0.0220900 | $0.0201400 |
2024-04-21 | $0.0214400 | $0.0220800 | $0.0220800 | $0.0207900 |
2024-04-22 | $0.0220800 | $0.0220600 | $0.0227300 | $0.0207200 |
2024-04-23 | $0.0220600 | $0.0212500 | $0.0219200 | $0.0205900 |
2024-04-24 | $0.0212500 | $0.0205600 | $0.0212100 | $0.0199200 |
2024-04-25 | $0.0205600 | $0.0206400 | $0.0206400 | $0.0199900 |
2024-04-26 | $0.0206400 | $0.0204000 | $0.0210400 | $0.0197600 |
2024-04-27 | $0.0204000 | $0.0203000 | $0.0209300 | $0.0196600 |
2024-04-28 | $0.0203000 | $0.0202000 | $0.0208300 | $0.0195600 |
2024-04-29 | $0.0202000 | $0.0204300 | $0.0204300 | $0.0191500 |
2024-04-30 | $0.0204300 | $0.0181900 | $0.0194000 | $0.0181900 |
2024-05-01 | $0.0181900 | $0.0188200 | $0.0188300 | $0.0181900 |
2024-05-02 | $0.0180700 | $0.0189100 | $0.0206800 | $0.0177300 |
2024-05-03 | $0.0189100 | $0.0195000 | $0.0201300 | $0.0188800 |
2024-05-04 | $0.0195000 | $0.0191700 | $0.0204500 | $0.0191700 |
2024-05-05 | $0.0191700 | $0.0198500 | $0.0198500 | $0.0192100 |
2024-05-06 | $0.0198500 | $0.0195800 | $0.0195800 | $0.0183200 |
2024-05-07 | $0.0195800 | $0.0193200 | $0.0199400 | $0.0187000 |
2024-05-08 | $0.0193200 | $0.0195800 | $0.0195800 | $0.0189700 |
2024-05-09 | $0.0195800 | $0.0195500 | $0.0201800 | $0.0189200 |
2024-05-10 | $0.0195500 | $0.0188500 | $0.0194500 | $0.0182400 |
2024-05-11 | $0.0188500 | $0.0188600 | $0.0194600 | $0.0182500 |
2024-05-12 | $0.0188600 | $0.0190500 | $0.0190500 | $0.0178200 |
2024-05-13 | $0.0190500 | $0.0182500 | $0.0195100 | $0.0176200 |
2024-05-14 | $0.0182500 | $0.0178500 | $0.0184600 | $0.0172300 |
2024-05-15 | $0.0178500 | $0.0192100 | $0.0205400 | $0.0178900 |
2024-05-16 | $0.0192100 | $0.0189200 | $0.0195800 | $0.0176200 |
2024-05-17 | $0.0189200 | $0.0194400 | $0.0194400 | $0.0181000 |
2024-05-18 | $0.0194400 | $0.0187400 | $0.0194100 | $0.0180700 |
2024-05-19 | $0.0187400 | $0.0178900 | $0.0192200 | $0.0178900 |
2024-05-20 | $0.0178900 | $0.0192900 | $0.0200000 | $0.0185700 |
2024-05-21 | $0.0192900 | $0.0196400 | $0.0196400 | $0.0175400 |
2024-05-22 | $0.0196400 | $0.0186600 | $0.0193500 | $0.0179700 |
2024-05-23 | $0.0186600 | $0.0190200 | $0.0190200 | $0.0176700 |
2024-05-24 | $0.0190200 | $0.0185100 | $0.0191900 | $0.0178200 |
2024-05-25 | $0.0185100 | $0.0180200 | $0.0194000 | $0.0173200 |
2024-05-26 | $0.0180200 | $0.0184900 | $0.0191800 | $0.0171200 |
2024-05-27 | $0.0184900 | $0.0194300 | $0.0201200 | $0.0180400 |
2024-05-28 | $0.0194300 | $0.0191300 | $0.0191300 | $0.0177700 |
2024-05-29 | $0.0191300 | $0.0182500 | $0.0196000 | $0.0175700 |
2024-05-30 | $0.0182500 | $0.0177700 | $0.0191400 | $0.0177700 |
2024-05-31 | $0.0177700 | $0.0191100 | $0.0191100 | $0.0177700 |
2024-06-01 | $0.0182200 | $0.0182800 | $0.0189600 | $0.0176100 |
2024-06-02 | $0.0182800 | $0.0176100 | $0.0182900 | $0.0176100 |
2024-06-03 | $0.0176100 | $0.0178900 | $0.0192600 | $0.0172000 |
2024-06-04 | $0.0178900 | $0.0178500 | $0.0178900 | $0.0175400 |
2024-06-24 | $0.0120000 | $0.0126600 | $0.0126600 | $0.0114500 |
2024-06-25 | $0.0126600 | $0.0126600 | $0.0126700 | $0.0114400 |
对 | 交换 |
---|---|
SOLVE/BTC | bilaxy |
SOLVE/BTC | bittrex |
SOLVE/ETH | bittrex |
SOLVE/USD | bittrex |
SOLVE/USDT | bittrex |
SOLVE/BTC | hitbtc |
SOLVE/BTC | huobikorea |
SOLVE/KRW | huobikorea |
SOLVE/IDR | indodax |
SOLVE/BTC | kucoin |
SOLVE/USDT | kucoin |
SOLVE/BTC | upbit |
SOLVE/KRW | upbit |
Solve.Care platform is designed to simplify access to care, reduce administrative steps and burden, simplify and speed up payments to healthcare providers globally using Blockchain technology. It utilizes blockchain technology to reduce the enormous global clinical and IT system costs associated with our current healthcare system. The Solve.Care platform, along with its vast components, is available to all parties involved and creates far-reaching and timeless benefits.
Sorry, detailed technology about SOLVE is not currently available
Sorry, detailed features about SOLVE is not currently available