Just in! See who's speaking at The Capital, our first-ever conference, here!

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
SOLVE SOLVE (SOLVE)
0.110852 USD (-0.42%)
0.00001068 BTC (-1.00%)
0.00058292 ETH (-5.28%)

Buy Bitcoin Now

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액
36,294,859 USD
3,497 BTC
190,859 ETH
거래량(24시간)
277,720 USD
26.75 BTC
1,460 ETH
유통 공급량
327,418,008 SOLVE
총 공급량
1,000,000,000 SOLVE
최대 공급량
1,000,000,000 SOLVE

SOLVE 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 09. 14. 0.113233 0.113847 0.110191 0.112551 243,089 36,851,231
2019. 09. 13. 0.114092 0.115499 0.111725 0.113249 277,075 37,079,833
2019. 09. 12. 0.111716 0.117416 0.109523 0.114090 799,865 37,355,179
2019. 09. 11. 0.116466 0.117093 0.110244 0.111716 545,735 36,577,984
2019. 09. 10. 0.118262 0.120476 0.114510 0.116466 401,318 38,131,366
2019. 09. 09. 0.121606 0.123080 0.115016 0.118869 500,599 38,918,165
2019. 09. 08. 0.116529 0.123956 0.115753 0.121606 980,047 39,814,401
2019. 09. 07. 0.112660 0.117321 0.112029 0.116534 439,466 38,151,361
2019. 09. 06. 0.119313 0.119741 0.111305 0.112641 955,161 36,876,711
2019. 09. 05. 0.115679 0.121872 0.114049 0.119313 817,226 39,058,860
2019. 09. 04. 0.121605 0.121605 0.112987 0.115679 920,790 37,869,235
2019. 09. 03. 0.123661 0.123663 0.118944 0.120980 1,190,205 39,604,597
2019. 09. 02. 0.132439 0.133856 0.120309 0.123797 1,758,986 40,524,190
2019. 09. 01. 0.129800 0.134611 0.126653 0.132436 529,799 43,339,038
2019. 08. 31. 0.127997 0.133737 0.124867 0.129786 946,331 42,471,563
2019. 08. 30. 0.132420 0.133888 0.123786 0.128051 867,307 41,903,885
2019. 08. 29. 0.126365 0.140182 0.125654 0.132420 3,014,911 43,333,666
2019. 08. 28. 0.122582 0.139517 0.117542 0.126369 2,275,560 41,353,402
2019. 08. 27. 0.127369 0.127381 0.119959 0.122578 924,851 40,110,480
2019. 08. 26. 0.116374 0.128481 0.116374 0.127377 2,005,085 41,678,275
2019. 08. 25. 0.119507 0.120403 0.114680 0.116365 1,095,540 38,075,118
2019. 08. 24. 0.117244 0.120317 0.110749 0.119507 1,289,954 39,100,644
2019. 08. 23. 0.111481 0.119854 0.106583 0.117248 2,499,410 38,361,730
2019. 08. 22. 0.106149 0.112065 0.102171 0.111481 930,903 36,474,706
2019. 08. 21. 0.113692 0.116543 0.102762 0.106148 1,099,977 34,729,933
2019. 08. 20. 0.109201 0.117448 0.109080 0.113695 1,351,481 37,196,963
2019. 08. 19. 0.107342 0.109846 0.104546 0.109201 462,546 35,726,669
2019. 08. 18. 0.105052 0.109352 0.101767 0.107245 367,108 35,086,752
2019. 08. 17. 0.105091 0.105854 0.102558 0.105010 330,635 34,355,465
2019. 08. 16. 0.108732 0.108959 0.100766 0.105076 1,023,661 34,377,205
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

SOLVE 정보

SOLVE (SOLVE) is a cryptocurrency token and operates on the Ethereum platform. SOLVE has a current supply of 1,000,000,000 SOLVE with 327,418,008 SOLVE in circulation. The last known price of SOLVE is 0.110852 USD and is down 0.42% over the last 24 hours. It is currently trading on 8 active market(s) with 277,720 USD traded over the last 24 hours. More information can be found at https://solve.care/.
SOLVE 통계
SOLVE 가격 0.110852 USD
SOLVE ROI -22.32%
시가 순위 #100
시가총액 36,294,859 USD
24시간 거래량 277,720 USD
유통 공급량 327,418,008 SOLVE
총 공급량 1,000,000,000 SOLVE
최대 공급량 1,000,000,000 SOLVE
전체 최고 0.565909 USD
(2019. 06. 05.)
전체 최저 0.041499 USD
(2019. 04. 11.)
52주 최고/최저 0.565909 USD /
0.041499 USD
90일 최고 /최저 0.390557 USD /
0.096762 USD
30일 최고/최저 0.140182 USD /
0.101767 USD
7일 최고/최저 0.123956 USD /
0.109523 USD
24시간 최고/최저 0.113342 USD /
0.109611 USD
어제 최고/최저 0.113847 USD /
0.110191 USD
어제 시작가/종가 0.113233 USD /
0.112551 USD
어제 변화 $-0.000682 USD (-0.60%)
어제 거래량 $243,089 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률