ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,342.04
      -0.68%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. SolRazr (Gate.io:SOLRUSDT)

      6. SolRazr (Gate.io:SOLRUSDT) Historical

      SOLRUSDT SolRazr

      0.02785
      0.00 (0.00%)
      20:02:18 - Realtime Data

      SOLRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.02785 -0.00057 -2.01% 0.02781 0.0281 0.02667 3,250.00
      Jul 26 2024 0.02842 0.00252 9.73% 0.02848 0.02851 0.02548 3,721.00
      Jul 25 2024 0.0259 -0.00281 -9.79% 0.02872 0.02963 0.02546 6,428.00
      Jul 24 2024 0.02871 0.00103 3.72% 0.02735 0.02871 0.0255 4,764.00
      Jul 23 2024 0.02768 -0.00322 -10.42% 0.03221 0.03221 0.02734 38,672.00
      Jul 22 2024 0.0309 -0.00179 -5.48% 0.03524 0.03564 0.03083 34,703.00
      Jul 21 2024 0.03269 0.00067 2.09% 0.03601 0.03753 0.02941 6,476.00
      Jul 20 2024 0.03202 0.00084 2.69% 0.03155 0.03955 0.02546 48,656.00
      Jul 19 2024 0.03118 0.00048 1.56% 0.03055 0.03548 0.02102 82,660.00
      Jul 18 2024 0.0307 -0.00428 -12.24% 0.035 0.03959 0.03012 12,182.00
      Jul 17 2024 0.03498 0.00422 13.72% 0.0308 0.03498 0.0308 5,131.00
      Jul 16 2024 0.03076 0.00036 1.18% 0.03046 0.0308 0.02945 232,038.00
      Jul 15 2024 0.0304 0.00098 3.33% 0.02942 0.03051 0.02942 34,754.00
      Jul 14 2024 0.02942 0.00075 2.62% 0.029 0.03205 0.02868 104,866.00
      Jul 13 2024 0.02867 0.00 0.00% 0.02867 0.02867 0.02867 112.00
      Jul 12 2024 0.02867 0.00002 0.07% 0.02865 0.02867 0.02865 2,622.00
      Jul 11 2024 0.02865 0.0006 2.14% 0.02534 0.0368 0.02534 45,313.00
      Jul 10 2024 0.02805 0.0016 6.05% 0.0261 0.02811 0.02529 14,283.00
      Jul 09 2024 0.02645 0.00287 12.17% 0.0234 0.02698 0.02104 13,335.00
      Jul 08 2024 0.02358 0.00256 12.18% 0.02102 0.02442 0.02102 65,566.00
      Jul 07 2024 0.02102 -0.0067 -24.17% 0.0253 0.0253 0.02102 6,270.00
      Jul 06 2024 0.02772 -0.00001 -0.04% 0.02532 0.0282 0.0253 5,418.00
      Jul 05 2024 0.02773 -0.00079 -2.77% 0.025 0.02804 0.025 50,945.00
      Jul 04 2024 0.02852 -0.0015 -5.00% 0.03115 0.03234 0.025 29,928.00
      Jul 03 2024 0.03002 -0.00018 -0.60% 0.03244 0.03261 0.02979 6,854.00
      Jul 02 2024 0.0302 -0.00324 -9.69% 0.03345 0.0338 0.02753 237,644.00
      Jul 01 2024 0.03344 -0.00069 -2.02% 0.03423 0.03423 0.033 239,182.00
      Jun 30 2024 0.03413 0.00121 3.68% 0.03295 0.03425 0.0323 223,940.00
      Jun 29 2024 0.03292 0.00097 3.04% 0.03253 0.03393 0.03203 209,642.00
      Jun 28 2024 0.03195 -0.00415 -11.50% 0.03202 0.03605 0.03195 6,104.00
      Jun 27 2024 0.0361 0.00479 15.30% 0.03129 0.0361 0.03092 126,846.00
      Jun 26 2024 0.03131 -0.00466 -12.96% 0.03592 0.03959 0.03001 117,995.00
      Jun 25 2024 0.03597 0.00497 16.03% 0.031 0.03694 0.0301 5,594.00
      Jun 24 2024 0.031 0.0009 2.99% 0.03047 0.037 0.0301 9,752.00
      Jun 23 2024 0.0301 -0.00261 -7.98% 0.03002 0.03783 0.03001 8,111.00
      Jun 22 2024 0.03271 0.00088 2.76% 0.0391 0.0396 0.03111 6,447.00
      Jun 21 2024 0.03183 0.00142 4.67% 0.03037 0.03727 0.03001 268,719.00
      Jun 20 2024 0.03041 0.00039 1.30% 0.03003 0.03163 0.03001 321,072.00
      Jun 19 2024 0.03002 -0.00181 -5.69% 0.03182 0.03183 0.030 204,794.00
      Jun 18 2024 0.03183 0.00047 1.50% 0.03127 0.03591 0.030 190,741.00
      Jun 17 2024 0.03136 0.00032 1.03% 0.03942 0.03952 0.031 104,829.00
      Jun 16 2024 0.03104 0.00002 0.06% 0.03591 0.03958 0.03102 10,716.00
      Jun 15 2024 0.03102 -0.0031 -9.09% 0.03414 0.03649 0.03102 6,599.00
      Jun 14 2024 0.03412 -0.00013 -0.38% 0.03427 0.03431 0.032 91,108.00
      Jun 13 2024 0.03425 -0.00036 -1.04% 0.03458 0.03461 0.034 405,208.00
      Jun 12 2024 0.03461 -0.00106 -2.97% 0.034 0.03521 0.034 205,278.00
      Jun 11 2024 0.03567 -0.00339 -8.68% 0.03662 0.03664 0.034 165,947.00
      Jun 10 2024 0.03906 -0.00254 -6.11% 0.0413 0.04421 0.0354 67,592.00
      Jun 09 2024 0.0416 0.00497 13.57% 0.03663 0.051 0.03647 425,037.00
      Jun 08 2024 0.03663 -0.00037 -1.00% 0.03702 0.03707 0.03629 236,535.00
      Jun 07 2024 0.037 -0.00007 -0.19% 0.03653 0.03763 0.03653 129,517.00
      Jun 06 2024 0.03707 0.00144 4.04% 0.03557 0.03923 0.03556 188,782.00
      Jun 05 2024 0.03563 -0.00075 -2.06% 0.03651 0.03695 0.03542 193,095.00
      Jun 04 2024 0.03638 -0.00001 -0.03% 0.036 0.03696 0.03542 71,119.00
      Jun 03 2024 0.03639 0.00038 1.06% 0.03649 0.03699 0.03541 110,894.00
      Jun 02 2024 0.03601 0.00043 1.21% 0.03554 0.0365 0.03541 349,181.00
      Jun 01 2024 0.03558 -0.00041 -1.14% 0.03482 0.036 0.03481 110,663.00
      May 31 2024 0.03599 0.00066 1.87% 0.03536 0.036 0.03474 210,179.00
      May 30 2024 0.03533 -0.00031 -0.87% 0.03557 0.03597 0.03474 319,457.00
      May 29 2024 0.03564 0.00193 5.73% 0.03372 0.03783 0.032 209,280.00
      May 28 2024 0.03371 0.00005 0.15% 0.03372 0.03595 0.03303 79,834.00
      May 27 2024 0.03366 0.00012 0.36% 0.03353 0.03786 0.033 273,818.00
      May 26 2024 0.03354 -0.00128 -3.68% 0.0347 0.03486 0.03301 368,895.00
      May 25 2024 0.03482 -0.00021 -0.60% 0.03526 0.03536 0.033 98,408.00
      May 24 2024 0.03503 0.0005 1.45% 0.03449 0.03562 0.033 135,346.00
      May 23 2024 0.03453 -0.00196 -5.37% 0.03643 0.04112 0.03428 217,788.00
      May 22 2024 0.03649 -0.00021 -0.57% 0.0367 0.03874 0.036 199,300.00
      May 21 2024 0.0367 -0.00222 -5.70% 0.03957 0.0399 0.036 170,087.00
      May 20 2024 0.03892 -0.00084 -2.11% 0.03958 0.04771 0.037 87,840.00
      May 19 2024 0.03976 0.00094 2.42% 0.0388 0.041 0.03835 91,194.00
      May 18 2024 0.03882 -0.00625 -13.87% 0.04508 0.04771 0.03779 108,297.00
      May 17 2024 0.04507 0.00145 3.32% 0.04346 0.04659 0.03701 239,641.00
      May 16 2024 0.04362 0.0066 17.83% 0.0381 0.04993 0.037 326,517.00
      May 15 2024 0.03702 -0.00108 -2.83% 0.03829 0.03947 0.037 257,306.00
      May 14 2024 0.0381 -0.00618 -13.96% 0.0443 0.04488 0.0381 85,508.00
      May 13 2024 0.04428 0.0055 14.18% 0.03878 0.04955 0.03772 77,176.00
      May 12 2024 0.03878 0.00016 0.41% 0.03857 0.04187 0.03773 184,735.00
      May 11 2024 0.03862 -0.00038 -0.97% 0.03903 0.04186 0.03765 269,106.00
      May 10 2024 0.039 -0.00091 -2.28% 0.03992 0.04061 0.03701 114,666.00
      May 09 2024 0.03991 -0.0005 -1.24% 0.04041 0.04044 0.037 49,933.00
      May 08 2024 0.04041 -0.00179 -4.24% 0.0422 0.04299 0.038 123,469.00
      May 07 2024 0.0422 0.00069 1.66% 0.04152 0.04955 0.03811 101,809.00
      May 06 2024 0.04151 0.00117 2.90% 0.04035 0.04433 0.03605 47,037.00
      May 05 2024 0.04034 0.00068 1.71% 0.03966 0.04494 0.03966 16,858.00
      May 04 2024 0.03966 -0.00445 -10.09% 0.04316 0.04521 0.03401 40,796.00
      May 03 2024 0.04411 0.00311 7.59% 0.03655 0.04411 0.03655 3,968.00
      May 02 2024 0.041 -0.00346 -7.78% 0.04475 0.04475 0.03895 7,163.00
      May 01 2024 0.04446 0.0028 6.72% 0.041 0.0458 0.030 45,861.00
      Apr 30 2024 0.04166 0.00066 1.61% 0.04104 0.04346 0.040 58,066.00
      Apr 29 2024 0.041 -0.00312 -7.07% 0.04101 0.04404 0.041 30,102.00
      Apr 28 2024 0.04412 0.00006 0.14% 0.04407 0.04414 0.04101 103,100.00
      Apr 27 2024 0.04406 -0.00143 -3.14% 0.0458 0.04708 0.044 155,861.00

      Your Recent History

      GATE
      SOLRUSDT
      SolRazr
      USOTC
      CESSF
      Chesser Resources (CE)
      TSXV
      VLCY.P
      VLCTY Capital
      Delayed Upgrade Clock