SOLVE
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-15 | $0.0252700 | $0.0258600 | $0.0284900 | $0.0252700 |
2023-01-16 | $0.0258600 | $0.0256800 | $0.0284700 | $0.0256500 |
2023-01-17 | $0.0256800 | $0.0262700 | $0.0265500 | $0.0256800 |
2023-01-18 | $0.0262700 | $0.0248100 | $0.0267400 | $0.0248100 |
2023-01-19 | $0.0269000 | $0.0265900 | $0.0276000 | $0.0263400 |
2023-01-20 | $0.0255000 | $0.0270600 | $0.0276800 | $0.0255000 |
2023-01-21 | $0.0270600 | $0.0280000 | $0.0320000 | $0.0270600 |
2023-01-22 | $0.0280000 | $0.0271000 | $0.0282300 | $0.0270000 |
2023-01-23 | $0.0271000 | $0.0272400 | $0.0304300 | $0.0270000 |
2023-01-24 | $0.0274200 | $0.0264900 | $0.0264900 | $0.0262400 |
2023-01-25 | $0.0275000 | $0.0274400 | $0.0277500 | $0.0265300 |
2023-01-26 | $0.0274400 | $0.0290000 | $0.0329800 | $0.0274400 |
2023-01-27 | $0.0290000 | $0.0355500 | $0.0360000 | $0.0265200 |
2023-01-28 | $0.0355500 | $0.0352000 | $0.0410000 | $0.0352000 |
2023-01-29 | $0.0352000 | $0.0361000 | $0.0395000 | $0.0352000 |
2023-01-30 | $0.0361000 | $0.0340300 | $0.0374600 | $0.0337300 |
2023-01-31 | $0.0340300 | $0.0348400 | $0.0464200 | $0.0339900 |
2023-02-01 | $0.0348400 | $0.0337800 | $0.0368600 | $0.0321200 |
2023-02-02 | $0.0337800 | $0.0330800 | $0.0370400 | $0.0329800 |
2023-02-03 | $0.0330800 | $0.0315000 | $0.0330800 | $0.0313800 |
2023-02-04 | $0.0315000 | $0.0311200 | $0.0315500 | $0.0304600 |
2023-02-05 | $0.0311200 | $0.0305100 | $0.0311200 | $0.0300100 |
2023-02-06 | $0.0305100 | $0.0331800 | $0.0350400 | $0.0300000 |
2023-02-07 | $0.0331800 | $0.0349500 | $0.0391100 | $0.0331800 |
2023-02-08 | $0.0349500 | $0.0333300 | $0.0349700 | $0.0329500 |
2023-02-09 | $0.0333300 | $0.0307600 | $0.0336400 | $0.0305400 |
2023-02-10 | $0.0307600 | $0.0310300 | $0.0322000 | $0.0307600 |
2023-02-11 | $0.0310300 | $0.0321400 | $0.0324500 | $0.0305200 |
2023-02-12 | $0.0321400 | $0.0310200 | $0.0327900 | $0.0309800 |
2023-02-13 | $0.0310200 | $0.0311700 | $0.0322600 | $0.0307900 |
2023-02-14 | $0.0311700 | $0.0322200 | $0.0328800 | $0.0311700 |
2023-02-15 | $0.0322200 | $0.0327300 | $0.0399700 | $0.0320300 |
2023-02-16 | $0.0327300 | $0.0327300 | $0.0399600 | $0.0327200 |
2023-02-17 | $0.0327300 | $0.0336800 | $0.0342400 | $0.0327300 |
2023-02-18 | $0.0336800 | $0.0345500 | $0.0351600 | $0.0334200 |
2023-02-19 | $0.0345500 | $0.0478600 | $0.0560 | $0.0344500 |
2023-02-20 | $0.0478600 | $0.0439100 | $0.0529 | $0.0400000 |
2023-02-21 | $0.0439100 | $0.0366600 | $0.0456500 | $0.0345100 |
2023-02-22 | $0.0366600 | $0.0353100 | $0.0369100 | $0.0312500 |
2023-02-23 | $0.0353100 | $0.0353000 | $0.0367800 | $0.0350800 |
2023-02-24 | $0.0353000 | $0.0337900 | $0.0368200 | $0.0330600 |
2023-02-25 | $0.0337900 | $0.0330800 | $0.0342400 | $0.0327100 |
2023-02-26 | $0.0330800 | $0.0338800 | $0.0338900 | $0.0326300 |
2023-02-27 | $0.0338800 | $0.0361000 | $0.0369000 | $0.0322000 |
2023-02-28 | $0.0361000 | $0.0350500 | $0.0406800 | $0.0346400 |
2023-03-01 | $0.0350500 | $0.0344100 | $0.0370500 | $0.0335300 |
2023-03-02 | $0.0344100 | $0.0328000 | $0.0358100 | $0.0327500 |
2023-03-03 | $0.0328000 | $0.0316000 | $0.0329000 | $0.0310400 |
2023-03-04 | $0.0316000 | $0.0317000 | $0.0324600 | $0.0310300 |
2023-03-05 | $0.0317000 | $0.0322800 | $0.0325100 | $0.0316300 |
2023-03-06 | $0.0322800 | $0.0320600 | $0.0322800 | $0.0318800 |
2023-03-07 | $0.0320600 | $0.0310600 | $0.0323800 | $0.0300700 |
2023-03-08 | $0.0310600 | $0.0304900 | $0.0313200 | $0.0300700 |
2023-03-09 | $0.0304900 | $0.0290000 | $0.0321100 | $0.0289000 |
2023-03-10 | $0.0290000 | $0.0281700 | $0.0290000 | $0.0276800 |
2023-03-11 | $0.0281700 | $0.0290000 | $0.0297900 | $0.0279400 |
2023-03-12 | $0.0290000 | $0.0306300 | $0.0324900 | $0.0283400 |
2023-03-13 | $0.0306300 | $0.0322300 | $0.0330000 | $0.0299800 |
2023-03-14 | $0.0322300 | $0.0311000 | $0.0349500 | $0.0308100 |
2023-03-15 | $0.0311000 | $0.0300300 | $0.0327800 | $0.0296100 |
2023-03-16 | $0.0300300 | $0.0305700 | $0.0307000 | $0.0299600 |
2023-03-17 | $0.0305700 | $0.0312100 | $0.0319300 | $0.0303800 |
2023-03-18 | $0.0312100 | $0.0308900 | $0.0324800 | $0.0305000 |
2023-03-19 | $0.0308900 | $0.0330000 | $0.0366900 | $0.0307100 |
2023-03-20 | $0.0330000 | $0.0312600 | $0.0349900 | $0.0310700 |
2023-03-21 | $0.0312600 | $0.0316000 | $0.0349900 | $0.0307800 |
2023-03-22 | $0.0316000 | $0.0311300 | $0.0326600 | $0.0307200 |
2023-03-23 | $0.0311300 | $0.0334000 | $0.0370000 | $0.0311300 |
2023-03-24 | $0.0334000 | $0.0338300 | $0.0356800 | $0.0334000 |
2023-03-25 | $0.0338300 | $0.0316600 | $0.0338300 | $0.0316600 |
2023-03-26 | $0.0316600 | $0.0317100 | $0.0320900 | $0.0312600 |
2023-03-27 | $0.0317100 | $0.0319700 | $0.0339600 | $0.0310900 |
2023-03-28 | $0.0319700 | $0.0316100 | $0.0336200 | $0.0310200 |
2023-03-29 | $0.0316100 | $0.0320400 | $0.0331100 | $0.0310500 |
2023-03-30 | $0.0320400 | $0.0306500 | $0.0326500 | $0.0306500 |
2023-03-31 | $0.0306500 | $0.0298300 | $0.0325400 | $0.0256800 |
2023-04-01 | $0.0298300 | $0.0303400 | $0.0313200 | $0.0288300 |
2023-04-02 | $0.0303400 | $0.0306800 | $0.0314500 | $0.0289200 |
2023-04-03 | $0.0306800 | $0.0280700 | $0.0308700 | $0.0268700 |
2023-04-04 | $0.0280700 | $0.0270900 | $0.0290000 | $0.0260000 |
2023-04-05 | $0.0270900 | $0.0276100 | $0.0289700 | $0.0260000 |
2023-04-06 | $0.0276100 | $0.0266600 | $0.0288900 | $0.0260000 |
2023-04-07 | $0.0266600 | $0.0237100 | $0.0279900 | $0.0216100 |
2023-04-08 | $0.0237100 | $0.0272800 | $0.0284900 | $0.0235500 |
2023-04-09 | $0.0272800 | $0.0270000 | $0.0291300 | $0.0267100 |
2023-04-10 | $0.0270000 | $0.0276700 | $0.0291200 | $0.0265900 |
2023-04-11 | $0.0276700 | $0.0286700 | $0.0297600 | $0.0238500 |
2023-04-12 | $0.0286700 | $0.0282000 | $0.0314900 | $0.0256400 |
2023-04-13 | $0.0282000 | $0.0281500 | $0.0319700 | $0.0260000 |
2023-04-14 | $0.0281500 | $0.0285000 | $0.0299800 | $0.0260000 |
2023-04-15 | $0.0285000 | $0.0286000 | $0.0286000 | $0.0260000 |
2023-04-16 | $0.0260700 | $0.0300000 | $0.0300000 | $0.0264200 |
2023-04-17 | $0.0274200 | $0.0297500 | $0.0297500 | $0.0274200 |
2023-04-18 | $0.0297500 | $0.0289700 | $0.0300000 | $0.0289600 |
2023-04-19 | $0.0301800 | $0.0272100 | $0.0277700 | $0.0261400 |
2023-04-20 | $0.0282500 | $0.0282500 | $0.0290900 | $0.0276800 |
2023-04-21 | $0.0274300 | $0.0274000 | $0.0274300 | $0.0274000 |
2023-04-22 | $0.0267200 | $0.0272600 | $0.0281000 | $0.0267100 |
2023-04-23 | $0.0274000 | $0.0263800 | $0.0274000 | $0.0263800 |
2023-04-24 | $0.0263800 | $0.0268900 | $0.0268900 | $0.0260000 |
2023-04-25 | $0.0268900 | $0.0300000 | $0.0300000 | $0.0268900 |
2023-04-26 | $0.0288700 | $0.0284300 | $0.0304200 | $0.0278600 |
2023-04-27 | $0.0284300 | $0.0291900 | $0.0303700 | $0.0277200 |
2023-04-28 | $0.0291900 | $0.0299300 | $0.0305100 | $0.0284600 |
2023-04-29 | $0.0293700 | $0.0317600 | $0.0331100 | $0.0293700 |
2023-04-30 | $0.0311800 | $0.0291400 | $0.0305400 | $0.0291400 |
2023-05-01 | $0.0321600 | $0.0311800 | $0.0323000 | $0.0300500 |
2023-05-02 | $0.0312900 | $0.0303300 | $0.0312900 | $0.0303300 |
2023-05-03 | $0.0303300 | $0.0300100 | $0.0344900 | $0.0300100 |
2023-05-04 | $0.0300100 | $0.0290100 | $0.0300100 | $0.0290100 |
2023-05-05 | $0.0300600 | $0.0285300 | $0.0319400 | $0.0285300 |
2023-05-06 | $0.0286600 | $0.0277900 | $0.0283700 | $0.0266300 |
2023-05-07 | $0.0277900 | $0.0268600 | $0.0274300 | $0.0262900 |
2023-05-08 | $0.0275100 | $0.0228800 | $0.0275100 | $0.0210100 |
2023-05-09 | $0.0242100 | $0.0240400 | $0.0241700 | $0.0240400 |
2023-05-10 | $0.0230500 | $0.0240400 | $0.0250400 | $0.0205300 |
2023-05-11 | $0.0217400 | $0.0246300 | $0.0246300 | $0.0211900 |
2023-05-12 | $0.0234800 | $0.0241300 | $0.0244000 | $0.0230500 |
2023-05-13 | $0.0241300 | $0.0235700 | $0.0254500 | $0.0233100 |
2023-05-14 | $0.0247600 | $0.0239100 | $0.0248200 | $0.0239000 |
2023-05-15 | $0.0239100 | $0.0215300 | $0.0239100 | $0.0205300 |
2023-05-16 | $0.0239100 | $0.0233700 | $0.0239200 | $0.0233500 |
Pair | Exchange |
---|---|
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.