Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOLVEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.01559 | 0.00003 | 0.19% | 0.01556 | 0.01572 | 0.0154 | 3,635,950.00 |
| Jun 14 2024 | 0.01556 | -0.00048 | -2.99% | 0.01604 | 0.01608 | 0.01543 | 3,662,933.00 |
| Jun 13 2024 | 0.01604 | -0.0002 | -1.23% | 0.01623 | 0.01627 | 0.01568 | 3,557,625.00 |
| Jun 12 2024 | 0.01624 | 0.00033 | 2.07% | 0.0159 | 0.01648 | 0.0159 | 2,488,184.00 |
| Jun 11 2024 | 0.01591 | -0.00083 | -4.96% | 0.01674 | 0.01684 | 0.0155 | 3,741,325.00 |
| Jun 10 2024 | 0.01674 | -0.00026 | -1.53% | 0.01701 | 0.01704 | 0.01663 | 8,079,979.00 |
| Jun 09 2024 | 0.017 | -0.00002 | -0.12% | 0.01702 | 0.01707 | 0.01671 | 7,619,597.00 |
| Jun 08 2024 | 0.01702 | -0.00016 | -0.93% | 0.0172 | 0.01736 | 0.01675 | 3,763,936.00 |
| Jun 07 2024 | 0.01718 | -0.00068 | -3.81% | 0.01786 | 0.01796 | 0.01696 | 6,813,781.00 |
| Jun 06 2024 | 0.01786 | -0.0003 | -1.65% | 0.01816 | 0.01819 | 0.01759 | 6,836,728.00 |
| Jun 05 2024 | 0.01816 | 0.00055 | 3.12% | 0.0182 | 0.0184 | 0.01774 | 6,865,775.00 |
| Jun 04 2024 | 0.01761 | 0.00001 | 0.06% | 0.0176 | 0.01782 | 0.01748 | 6,694,755.00 |
| Jun 03 2024 | 0.0176 | 0.00014 | 0.80% | 0.01745 | 0.01832 | 0.01712 | 6,176,215.00 |
| Jun 02 2024 | 0.01746 | -0.00067 | -3.70% | 0.01813 | 0.01818 | 0.01746 | 5,597,921.00 |
| Jun 01 2024 | 0.01813 | 0.00062 | 3.54% | 0.01745 | 0.01831 | 0.01745 | 5,604,570.00 |
| May 31 2024 | 0.01751 | -0.00069 | -3.79% | 0.0182 | 0.01825 | 0.01745 | 6,947,189.00 |
| May 30 2024 | 0.0182 | 0.00027 | 1.51% | 0.01793 | 0.01854 | 0.01758 | 6,142,895.00 |
| May 29 2024 | 0.01793 | -0.00007 | -0.39% | 0.01802 | 0.01858 | 0.01777 | 6,216,011.00 |
| May 28 2024 | 0.018 | -0.00025 | -1.37% | 0.01838 | 0.0184 | 0.01753 | 5,336,499.00 |
| May 27 2024 | 0.01825 | 0.00008 | 0.44% | 0.01816 | 0.01891 | 0.01797 | 6,159,809.00 |
| May 26 2024 | 0.01817 | 0.00039 | 2.19% | 0.01779 | 0.01896 | 0.01771 | 6,528,637.00 |
| May 25 2024 | 0.01778 | 0.00002 | 0.11% | 0.01776 | 0.0181 | 0.01753 | 6,915,780.00 |
| May 24 2024 | 0.01776 | 0.00026 | 1.49% | 0.01797 | 0.01814 | 0.01769 | 6,937,969.00 |
| May 23 2024 | 0.0175 | -0.00075 | -4.11% | 0.01825 | 0.0184 | 0.0174 | 4,430,669.00 |
| May 22 2024 | 0.01825 | -0.00028 | -1.51% | 0.01853 | 0.01868 | 0.01811 | 5,554,335.00 |
| May 21 2024 | 0.01853 | -0.00004 | -0.22% | 0.01857 | 0.01898 | 0.01834 | 6,342,638.00 |
| May 20 2024 | 0.01857 | 0.00036 | 1.98% | 0.0182 | 0.0188 | 0.0181 | 6,016,757.00 |
| May 19 2024 | 0.01821 | -0.00047 | -2.52% | 0.01868 | 0.01891 | 0.01814 | 2,917,053.00 |
| May 18 2024 | 0.01868 | 0.00017 | 0.92% | 0.01852 | 0.019 | 0.0185 | 2,640,980.00 |
| May 17 2024 | 0.01851 | 0.00022 | 1.20% | 0.01829 | 0.01881 | 0.01824 | 3,592,968.00 |
| May 16 2024 | 0.01829 | -0.00022 | -1.19% | 0.01851 | 0.01851 | 0.01827 | 2,128,380.00 |
| May 15 2024 | 0.01851 | 0.00074 | 4.16% | 0.01777 | 0.01863 | 0.01776 | 4,348,647.00 |
| May 14 2024 | 0.01777 | -0.00028 | -1.55% | 0.01805 | 0.01806 | 0.01757 | 5,038,904.00 |
| May 13 2024 | 0.01805 | -0.0006 | -3.22% | 0.02538 | 0.02543 | 0.01774 | 5,084,749.00 |
| May 12 2024 | 0.01865 | -0.00019 | -1.01% | 0.01884 | 0.01888 | 0.01851 | 4,976,519.00 |
| May 11 2024 | 0.01884 | -0.00013 | -0.69% | 0.01897 | 0.01897 | 0.01881 | 2,456,087.00 |
| May 10 2024 | 0.01897 | -0.00029 | -1.51% | 0.01926 | 0.01934 | 0.01895 | 5,711,100.00 |
| May 09 2024 | 0.01926 | 0.00008 | 0.42% | 0.01918 | 0.01932 | 0.01889 | 2,152,660.00 |
| May 08 2024 | 0.01918 | -0.00021 | -1.08% | 0.01939 | 0.01941 | 0.01915 | 4,740,148.00 |
| May 07 2024 | 0.01939 | 0.00023 | 1.20% | 0.01916 | 0.01971 | 0.01915 | 5,483,777.00 |
| May 06 2024 | 0.01916 | -0.00005 | -0.26% | 0.01921 | 0.01929 | 0.01916 | 4,941,059.00 |
| May 05 2024 | 0.01921 | -0.00026 | -1.34% | 0.0193 | 0.0193 | 0.01915 | 3,833,022.00 |
| May 04 2024 | 0.01947 | 0.00035 | 1.83% | 0.01912 | 0.0195 | 0.0191 | 3,233,524.00 |
| May 03 2024 | 0.01912 | 0.0001 | 0.53% | 0.01902 | 0.01919 | 0.01886 | 5,218,075.00 |
| May 02 2024 | 0.01902 | 0.0009 | 4.97% | 0.01812 | 0.01926 | 0.01772 | 4,718,701.00 |
| May 01 2024 | 0.01812 | -0.00045 | -2.42% | 0.01857 | 0.01864 | 0.01801 | 5,164,471.00 |
| Apr 30 2024 | 0.01857 | -0.001 | -5.11% | 0.01955 | 0.01965 | 0.01841 | 5,697,414.00 |
| Apr 29 2024 | 0.01957 | -0.00092 | -4.49% | 0.02538 | 0.02543 | 0.01924 | 6,590,639.00 |
| Apr 28 2024 | 0.02049 | 0.00009 | 0.44% | 0.0204 | 0.02066 | 0.0204 | 4,946,360.00 |
| Apr 27 2024 | 0.0204 | 0.00031 | 1.54% | 0.02009 | 0.02043 | 0.020 | 4,031,060.00 |
| Apr 26 2024 | 0.02009 | 0.00002 | 0.10% | 0.02007 | 0.02039 | 0.020 | 6,803,380.00 |
| Apr 25 2024 | 0.02007 | -0.0005 | -2.43% | 0.02053 | 0.02057 | 0.01987 | 3,546,549.00 |
| Apr 24 2024 | 0.02057 | -0.00024 | -1.15% | 0.02081 | 0.02158 | 0.02046 | 6,115,856.00 |
| Apr 23 2024 | 0.02081 | -0.00031 | -1.47% | 0.02108 | 0.02131 | 0.0207 | 4,743,073.00 |
| Apr 22 2024 | 0.02112 | -0.00011 | -0.52% | 0.02538 | 0.02543 | 0.021 | 6,348,098.00 |
| Apr 21 2024 | 0.02123 | 0.00015 | 0.71% | 0.02108 | 0.02136 | 0.02079 | 5,487,444.00 |
| Apr 20 2024 | 0.02108 | 0.00051 | 2.48% | 0.02059 | 0.02122 | 0.02034 | 6,425,390.00 |
| Apr 19 2024 | 0.02057 | 0.00057 | 2.85% | 0.02029 | 0.02132 | 0.01956 | 5,791,425.00 |
| Apr 18 2024 | 0.020 | 0.00018 | 0.91% | 0.01982 | 0.0202 | 0.01952 | 6,635,402.00 |
| Apr 17 2024 | 0.01982 | -0.00033 | -1.64% | 0.02015 | 0.0207 | 0.01936 | 4,842,916.00 |
| Apr 16 2024 | 0.02015 | -0.00004 | -0.20% | 0.02019 | 0.0203 | 0.01981 | 6,179,944.00 |
| Apr 15 2024 | 0.02019 | -0.00049 | -2.37% | 0.02068 | 0.02173 | 0.02003 | 6,548,569.00 |
| Apr 14 2024 | 0.02068 | 0.00055 | 2.73% | 0.02013 | 0.02081 | 0.01947 | 6,548,565.00 |
| Apr 13 2024 | 0.02013 | -0.00238 | -10.57% | 0.02251 | 0.02267 | 0.01872 | 2,784,955.00 |
| Apr 12 2024 | 0.02251 | -0.00179 | -7.37% | 0.02436 | 0.02461 | 0.02201 | 4,299,984.00 |
| Apr 11 2024 | 0.0243 | -0.0011 | -4.33% | 0.0254 | 0.0254 | 0.02423 | 5,473,939.00 |
| Apr 10 2024 | 0.0254 | 0.00005 | 0.20% | 0.02539 | 0.02575 | 0.025 | 3,799,763.00 |
| Apr 09 2024 | 0.02535 | -0.00158 | -5.87% | 0.02695 | 0.02702 | 0.02522 | 3,995,523.00 |
| Apr 08 2024 | 0.02693 | 0.00108 | 4.18% | 0.02589 | 0.02719 | 0.02576 | 5,722,039.00 |
| Apr 07 2024 | 0.02585 | -0.00052 | -1.97% | 0.02637 | 0.02666 | 0.02572 | 4,298,473.00 |
| Apr 06 2024 | 0.02637 | -0.0001 | -0.38% | 0.02632 | 0.02664 | 0.02596 | 3,901,006.00 |
| Apr 05 2024 | 0.02647 | -0.00074 | -2.72% | 0.02721 | 0.02726 | 0.02595 | 5,274,333.00 |
| Apr 04 2024 | 0.02721 | 0.00057 | 2.14% | 0.02664 | 0.02794 | 0.02609 | 4,324,079.00 |
| Apr 03 2024 | 0.02664 | 0.00131 | 5.17% | 0.02531 | 0.02691 | 0.02521 | 4,968,370.00 |
| Apr 02 2024 | 0.02533 | -0.00279 | -9.92% | 0.0282 | 0.02908 | 0.02508 | 3,923,054.00 |
| Apr 01 2024 | 0.02812 | 0.00129 | 4.81% | 0.02701 | 0.03014 | 0.02685 | 4,765,347.00 |
| Mar 31 2024 | 0.02683 | 0.00054 | 2.05% | 0.02651 | 0.0272 | 0.02621 | 4,572,730.00 |
| Mar 30 2024 | 0.02629 | -0.00087 | -3.20% | 0.02717 | 0.02723 | 0.02602 | 4,502,758.00 |
| Mar 29 2024 | 0.02716 | 0.00009 | 0.33% | 0.02707 | 0.02784 | 0.02682 | 4,784,236.00 |
| Mar 28 2024 | 0.02707 | 0.00226 | 9.11% | 0.02484 | 0.0286 | 0.02476 | 3,619,219.00 |
| Mar 27 2024 | 0.02481 | 0.00027 | 1.10% | 0.02454 | 0.02505 | 0.02381 | 3,253,754.00 |
| Mar 26 2024 | 0.02454 | -0.00056 | -2.23% | 0.02509 | 0.02545 | 0.02358 | 4,917,424.00 |
| Mar 25 2024 | 0.0251 | 0.00096 | 3.98% | 0.0242 | 0.02617 | 0.02388 | 6,830,415.00 |
| Mar 24 2024 | 0.02414 | -0.00017 | -0.70% | 0.02428 | 0.02444 | 0.02376 | 5,326,675.00 |
| Mar 23 2024 | 0.02431 | 0.00032 | 1.33% | 0.02399 | 0.0247 | 0.02379 | 5,154,978.00 |
| Mar 22 2024 | 0.02399 | -0.00086 | -3.46% | 0.02485 | 0.02546 | 0.02393 | 4,926,821.00 |
| Mar 21 2024 | 0.02485 | -0.00053 | -2.09% | 0.02538 | 0.026 | 0.02416 | 4,386,747.00 |
| Mar 20 2024 | 0.02538 | 0.00299 | 13.35% | 0.02239 | 0.02584 | 0.02217 | 4,901,003.00 |
| Mar 19 2024 | 0.02239 | -0.00126 | -5.33% | 0.02365 | 0.0237 | 0.0216 | 4,045,253.00 |
| Mar 18 2024 | 0.02365 | -0.0008 | -3.27% | 0.02436 | 0.02505 | 0.02347 | 7,194,067.00 |
| Mar 17 2024 | 0.02445 | 0.00034 | 1.41% | 0.02402 | 0.02447 | 0.02311 | 2,292,201.00 |
| Mar 16 2024 | 0.02411 | -0.00156 | -6.08% | 0.02567 | 0.0266 | 0.02401 | 3,914,562.00 |
