🔥 Live now! Check out our new Earn section for an overview of lending platforms with return rates, security audit records, DeFi risk scores and more!
solve  (SOLVE)
SOLVE (SOLVE)
$0.05537850 -3.2%
0.00042546 ETH -3.9%
有 358 个人点赞
总市值
$18,089,671
24小时交易量
$302,558
24 小时低 / 24 小时高
$0.05233422 / $0.05733598
循环供应
326,655,150 / 1,000,000,000
SOLVE
USD

SOLVE (历史数据)

日期 开放 关闭
2020-02-21 $0.116239 N/A
2020-02-20 $0.120038 $0.116239
2020-02-19 $0.128572 $0.120038
2020-02-18 $0.127268 $0.128572
2020-02-17 $0.132407 $0.127268
2020-02-16 $0.140172 $0.132407
2020-02-15 $0.154082 $0.140172
2020-02-14 $0.150306 $0.154082
2020-02-13 $0.134992 $0.150306
2020-02-12 $0.123317 $0.134992
2020-02-11 $0.118848 $0.123317
2020-02-10 $0.122347 $0.118848
2020-02-09 $0.121076 $0.122347
2020-02-08 $0.124247 $0.121076
2020-02-07 $0.125774 $0.124247
2020-02-06 $0.124513 $0.125774
2020-02-05 $0.121832 $0.124513
2020-02-04 $0.115620 $0.121832
2020-02-03 $0.112828 $0.115620
2020-02-02 $0.111224 $0.112828
2020-02-01 $0.109412 $0.111224
2020-01-31 $0.111596 $0.109412
2020-01-30 $0.112617 $0.111596
2020-01-29 $0.113469 $0.112617
2020-01-28 $0.111605 $0.113469
2020-01-27 $0.112804 $0.111605
2020-01-26 $0.110965 $0.112804
2020-01-25 $0.103035 $0.110965
2020-01-24 $0.112009 $0.103035
2020-01-23 $0.114371 $0.112009
2020-01-22 $0.109111 $0.114371
2020-01-21 $0.102628 $0.109111
2020-01-20 $0.101261 $0.102628
2020-01-19 $0.104406 $0.101261
2020-01-18 $0.107380 $0.104406
2020-01-17 $0.103073 $0.107380
2020-01-16 $0.102809 $0.103073
2020-01-15 $0.100451 $0.102809
2020-01-14 $0.107085 $0.100451
2020-01-13 $0.098107 $0.107085
2020-01-12 $0.096462 $0.098107
2020-01-11 $0.099866 $0.096462
2020-01-10 $0.096775 $0.099866
2020-01-09 $0.096310 $0.096775
2020-01-08 $0.100904 $0.096310
2020-01-07 $0.098629 $0.100904
2020-01-06 $0.100909 $0.098629
2020-01-05 $0.097232 $0.100909
2020-01-04 $0.096894 $0.097232
2020-01-03 $0.095230 $0.096894
2020-01-02 $0.101031 $0.095230
2020-01-01 $0.102006 $0.101031
2019-12-31 $0.101271 $0.102006
2019-12-30 $0.103174 $0.101271
2019-12-29 $0.105797 $0.103174
2019-12-28 $0.104744 $0.105797
2019-12-27 $0.103162 $0.104744
2019-12-26 $0.105850 $0.103162
2019-12-25 $0.105195 $0.105850
2019-12-24 $0.105985 $0.105195
2019-12-23 $0.108457 $0.105985
2019-12-22 $0.109217 $0.108457
2019-12-21 $0.109105 $0.109217
2019-12-20 $0.103180 $0.109105
2019-12-19 $0.098330 $0.103180
2019-12-18 $0.094961 $0.098330
2019-12-17 $0.099566 $0.094961
2019-12-16 $0.104574 $0.099566
2019-12-15 $0.106670 $0.104574
2019-12-14 $0.112451 $0.106670
2019-12-13 $0.109781 $0.112451
2019-12-12 $0.117592 $0.109781
2019-12-11 $0.105089 $0.117592
2019-12-10 $0.110958 $0.105089
2019-12-09 $0.109639 $0.110958
2019-12-08 $0.123872 $0.109639
2019-12-07 $0.110987 $0.123872
2019-12-06 $0.108870 $0.110987
2019-12-05 $0.119980 $0.108870
2019-12-04 $0.122353 $0.119980
2019-12-03 $0.121754 $0.122353
2019-12-02 $0.129240 $0.121754
2019-12-01 $0.122772 $0.129240
2019-11-30 $0.131588 $0.122772
2019-11-29 $0.142234 $0.131588
2019-11-28 $0.121373 $0.142234
2019-11-27 $0.104699 $0.121373
2019-11-26 $0.101876 $0.104699
2019-11-25 $0.105901 $0.101876
2019-11-24 $0.113371 $0.105901
2019-11-23 $0.108897 $0.113371
2019-11-22 $0.111925 $0.108897
2019-11-21 $0.114973 $0.111925
2019-11-20 $0.108284 $0.114973
2019-11-19 $0.107886 $0.108284
2019-11-18 $0.109631 $0.107886
2019-11-17 $0.108432 $0.109631
2019-11-16 $0.107228 $0.108432
2019-11-15 $0.110832 $0.107228
2019-11-14 $0.112555 $0.110832
2019-11-13 $0.112295 $0.112555
2019-11-12 $0.116116 $0.112295
2019-11-11 $0.121883 $0.116116
2019-11-10 $0.118867 $0.121883
2019-11-09 $0.115505 $0.118867
2019-11-08 $0.120179 $0.115505
2019-11-07 $0.120183 $0.120179
2019-11-06 $0.122838 $0.120183
2019-11-05 $0.124940 $0.122838
2019-11-04 $0.126043 $0.124940
2019-11-03 $0.127633 $0.126043
2019-11-02 $0.129453 $0.127633
2019-11-01 $0.125457 $0.129453
2019-10-31 $0.120806 $0.125457
2019-10-30 $0.120289 $0.120806
2019-10-29 $0.122386 $0.120289
2019-10-28 $0.123748 $0.122386
2019-10-27 $0.117240 $0.123748
2019-10-26 $0.117332 $0.117240
2019-10-25 $0.113461 $0.117332
2019-10-24 $0.106826 $0.113461
2019-10-23 $0.110921 $0.106826
2019-10-22 $0.115302 $0.110921
2019-10-21 $0.116899 $0.115302
2019-10-20 $0.119216 $0.116899
2019-10-19 $0.121990 $0.119216
2019-10-18 $0.101442 $0.121990
2019-10-17 $0.081471 $0.101442
2019-10-16 $0.082445 $0.081471
2019-10-15 $0.085063 $0.082445
2019-10-14 $0.085208 $0.085063
2019-10-13 $0.084812 $0.085208
2019-10-12 $0.084574 $0.084812
2019-10-11 $0.089858 $0.084574
2019-10-10 $0.092820 $0.089858
2019-10-09 $0.093479 $0.092820
2019-10-08 $0.091143 $0.093479
2019-10-07 $0.096351 $0.091143
2019-10-06 $0.103827 $0.096351
2019-10-05 $0.081574 $0.103827
2019-10-04 $0.081455 $0.081574
2019-10-03 $0.081212 $0.081455
2019-10-02 $0.081296 $0.081212
2019-10-01 $0.083422 $0.081296
2019-09-30 $0.081229 $0.083422
2019-09-29 $0.084345 $0.081229
2019-09-28 $0.085550 $0.084345
2019-09-27 $0.087259 $0.085550
2019-09-26 $0.094235 $0.087259
2019-09-25 $0.095113 $0.094235
2019-09-24 $0.107245 $0.095113
2019-09-23 $0.117283 $0.107245
2019-09-22 $0.109586 $0.117283
2019-09-21 $0.107941 $0.109586
2019-09-20 $0.106440 $0.107941
2019-09-19 $0.109905 $0.106440
2019-09-18 $0.106616 $0.109905
2019-09-17 $0.106995 $0.106616
2019-09-16 $0.110190 $0.106995
2019-09-15 $0.112548 $0.110190
2019-09-14 $0.113225 $0.112548
2019-09-13 $0.113861 $0.113225
2019-09-12 $0.111826 $0.113861
2019-09-11 $0.116249 $0.111826
2019-09-10 $0.118818 $0.116249
2019-09-09 $0.121561 $0.118818
2019-09-08 $0.116490 $0.121561
2019-09-07 $0.112490 $0.116490
2019-09-06 $0.118534 $0.112490
2019-09-05 $0.115722 $0.118534
2019-09-04 $0.121098 $0.115722
2019-09-03 $0.124094 $0.121098
2019-09-02 $0.132422 $0.124094
2019-09-01 $0.129762 $0.132422
2019-08-31 $0.128058 $0.129762
2019-08-30 $0.132489 $0.128058
2019-08-29 $0.125732 $0.132489
2019-08-28 $0.122650 $0.125732
2019-08-27 $0.127448 $0.122650
2019-08-26 $0.116423 $0.127448
2019-08-25 $0.118786 $0.116423
2019-08-24 $0.117971 $0.118786
2019-08-23 $0.107976 $0.117971
2019-08-22 $0.104640 $0.107976
2019-08-21 $0.113643 $0.104640
2019-08-20 $0.109274 $0.113643
2019-08-19 $0.107392 $0.109274
2019-08-18 $0.104926 $0.107392
2019-08-17 $0.104780 $0.104926
2019-08-16 $0.108713 $0.104780
2019-08-15 $0.109151 $0.108713
2019-08-14 $0.130661 $0.109151
2019-08-13 $0.135144 $0.130661
2019-08-12 $0.138114 $0.135144
2019-08-11 $0.137028 $0.138114
2019-08-10 $0.133713 $0.137028
2019-08-09 $0.140095 $0.133713
2019-08-08 $0.143929 $0.140095
2019-08-07 $0.157636 $0.143929
2019-08-06 $0.170439 $0.157636
2019-08-05 $0.181823 $0.170439
2019-08-04 $0.185821 $0.181823
2019-08-03 $0.187522 $0.185821
2019-08-02 $0.193449 $0.187522
2019-08-01 $0.200004 $0.193449
2019-07-31 $0.197236 $0.200004
2019-07-30 $0.196021 $0.197236
2019-07-29 $0.192657 $0.196021
2019-07-28 $0.191253 $0.192657
2019-07-27 $0.207580 $0.191253
2019-07-26 $0.204989 $0.207580
2019-07-25 $0.208175 $0.204989
2019-07-24 $0.217086 $0.208175
2019-07-23 $0.230957 $0.217086
2019-07-22 $0.231618 $0.230957
2019-07-21 $0.236823 $0.231618
2019-07-20 $0.227149 $0.236823
2019-07-19 $0.219172 $0.227149
2019-07-18 $0.208345 $0.219172
2019-07-17 $0.202820 $0.208345
2019-07-16 $0.213306 $0.202820
2019-07-15 $0.209717 $0.213306
2019-07-14 $0.245569 $0.209717
2019-07-13 $0.258950 $0.245569
2019-07-12 $0.241935 $0.258950
2019-07-11 $0.284165 $0.241935
2019-07-10 $0.336341 $0.284165
2019-07-09 $0.319874 $0.336341
2019-07-08 $0.337971 $0.319874
2019-07-07 $0.373060 $0.337971
2019-07-06 $0.327722 $0.373060
2019-07-05 $0.274388 $0.327722
2019-07-04 $0.282438 $0.274388
2019-07-03 $0.261349 $0.282438
2019-07-02 $0.248757 $0.261349
2019-07-01 $0.237947 $0.248757
2019-06-30 $0.274688 $0.237947
2019-06-29 $0.226277 $0.274688
2019-06-28 $0.223551 $0.226277
2019-06-27 $0.269270 $0.223551
2019-06-26 $0.295103 $0.269270
2019-06-25 $0.300365 $0.295103
2019-06-24 $0.296514 $0.300365
2019-06-23 $0.309283 $0.296514
2019-06-22 $0.325321 $0.309283
2019-06-21 $0.361010 $0.325321
2019-06-20 $0.375035 $0.361010
2019-06-19 $0.375530 $0.375035
2019-06-18 $0.379014 $0.375530
2019-06-17 $0.375373 $0.379014
2019-06-16 $0.384382 $0.375373
2019-06-15 $0.385527 $0.384382
2019-06-14 $0.387493 $0.385527
2019-06-13 $0.387190 $0.387493
2019-06-12 $0.394004 $0.387190
2019-06-11 $0.405371 $0.394004
2019-06-10 $0.368219 $0.405371
2019-06-09 $0.425689 $0.368219
2019-06-08 $0.445533 $0.425689
2019-06-07 $0.478165 $0.445533
2019-06-06 $0.512085 $0.478165
2019-06-05 $0.286846 $0.512085
2019-06-04 $0.281203 $0.286846
2019-06-03 $0.302485 $0.281203
2019-06-02 $0.301400 $0.302485
2019-06-01 $0.276560 $0.301400
2019-05-31 $0.274079 $0.276560
2019-05-30 $0.303763 $0.274079
2019-05-29 $0.305278 $0.303763
2019-05-28 $0.269675 $0.305278
2019-05-27 $0.286534 $0.269675
2019-05-26 $0.295759 $0.286534
2019-05-25 $0.305024 $0.295759
2019-05-24 $0.299983 $0.305024
2019-05-23 $0.304089 $0.299983
2019-05-22 $0.323410 $0.304089
2019-05-21 $0.338827 $0.323410
2019-05-20 $0.298399 $0.338827
2019-05-19 $0.288085 $0.298399
2019-05-18 $0.258538 $0.288085
2019-05-17 $0.225088 $0.258538
2019-05-16 $0.225437 $0.225088
2019-05-15 $0.202507 $0.225437
2019-05-14 $0.223460 $0.202507
2019-05-13 $0.207809 $0.223460
2019-05-12 $0.188234 $0.207809
2019-05-11 $0.209575 $0.188234
2019-05-10 $0.221877 $0.209575
2019-05-09 $0.169545 $0.221877
2019-05-08 $0.129812 $0.169545
2019-05-07 $0.128857 $0.129812
2019-05-06 $0.107644 $0.128857
2019-05-05 $0.108513 $0.107644
2019-05-04 $0.109106 $0.108513
2019-05-03 $0.112851 $0.109106
2019-05-02 $0.111061 $0.112851
2019-05-01 $0.074415 $0.111061
2019-04-30 $0.081225 $0.074415
2019-04-29 $0.078541 $0.081225
2019-04-28 $0.094256 $0.078541
2019-04-27 $0.098533 $0.094256
2019-04-26 $0.102031 $0.098533
2019-04-25 $0.100612 $0.102031
2019-04-24 $0.125202 $0.100612
2019-04-23 $0.132367 $0.125202
2019-04-22 $0.103259 $0.132367
2019-04-21 $0.070195 $0.103259
2019-04-20 $0.073182 $0.070195
2019-04-19 $0.061615 $0.073182
2019-04-18 $0.055345 $0.061615
2019-04-17 $0.052888 $0.055345
2019-04-16 $0.050170 $0.052888
2019-04-15 $0.051616 $0.050170
2019-04-14 $0.04986826 $0.051616
2019-04-13 $0.04807915 $0.04986826
2019-04-12 $0.04741421 $0.04807915
2019-04-11 $0.051025 $0.04741421
2019-04-10 $0.051980 $0.051025
2019-04-09 $0.052451 $0.051980
2019-04-08 $0.055883 $0.052451
2019-04-07 $0.055199 $0.055883
2019-04-06 $0.053755 $0.055199
2019-04-05 $0.054929 $0.053755
2019-04-04 $0.053670 $0.054929
2019-04-03 $0.060705 $0.053670
2019-04-02 $0.059031 $0.060705
2019-04-01 $0.061733 $0.059031
2019-03-31 $0.056369 $0.061733
2019-03-30 $0.059163 $0.056369
2019-03-29 $0.057541 $0.059163
2019-03-28 $0.053455 $0.057541
2019-03-27 $0.053097 $0.053455
2019-03-26 $0.050935 $0.053097
2019-03-25 $0.050238 $0.050935
2019-03-24 $0.050065 $0.050238
2019-03-23 $0.050995 $0.050065
2019-03-22 $0.051802 $0.050995
2019-03-21 $0.054043 $0.051802
2019-03-20 $0.053845 $0.054043
2019-03-19 $0.053259 $0.053845
2019-03-18 $0.055290 $0.053259
2019-03-17 $0.053310 $0.055290
2019-03-16 $0.053447 $0.053310
2019-03-15 $0.052810 $0.053447
2019-03-14 $0.051419 $0.052810
2019-03-13 $0.051849 $0.051419
2019-03-12 $0.053229 $0.051849
2019-03-11 $0.056247 $0.053229
2019-03-10 $0.059984 $0.056247
2019-03-09 $0.059383 $0.059984
2019-03-08 $0.065172 $0.059383
2019-03-07 $0.069846 $0.065172
2019-03-06 $0.073776 $0.069846
2019-03-05 $0.064992 $0.073776
2019-03-04 $0.057853 $0.064992
2019-03-03 $0.04846947 $0.057853
2019-03-02 $0.04743258 $0.04846947
2019-03-01 $0.04664811 $0.04743258
2019-02-28 $0.04786084 $0.04664811
2019-02-27 $0.050462 $0.04786084
2019-02-26 $0.04971865 $0.050462
2019-02-25 $0.04974970 $0.04971865
2019-02-24 $0.062174 $0.04974970
2019-02-23 $0.063442 $0.062174
2019-02-22 $0.054064 $0.063442
2019-02-21 $0.051657 $0.054064
CoinGecko for iOS
CoinGecko for Android