Sologenic
SOLO
Rank #527
$0.2127
Updated 7 days ago
Market Cap
$84.75M
24h Volume
$2.90M
Avg Volume (6m)
$7.96M
24h High/Low
$0.2222
$0.2119
$0.2119
Price Chart
Categories & Chains
Categories
XRP Ledger Ecosystem
Exchange-based Tokens
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Wallets
Chains
Xrp
534F4C4F000000000...
Binance Smart Chain
0xc2c28b58db223da...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2127 | $0.2222 | $0.2119 | $0.2127 | $2.90M | $84.75M |
| Nov 10, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $1.81M | $85.92M |
| Nov 9, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $1.53M | $83.84M |
| Nov 8, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $3.13M | $85.15M |
| Nov 7, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $3.09M | $80.83M |
| Nov 6, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $4.26M | $84.03M |
| Nov 5, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $5.70M | $85.48M |
| Nov 4, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $4.35M | $95.40M |
| Nov 3, 2025 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $2.80M | $103.59M |
| Nov 2, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $1.37M | $99.97M |
| Nov 1, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $2.98M | $98.02M |
| Oct 31, 2025 | $0.2390 | $0.2390 | $0.2390 | $0.2390 | $3.46M | $95.43M |
| Oct 30, 2025 | $0.2513 | $0.2513 | $0.2513 | $0.2513 | $80.42M | $100.71M |
| Oct 29, 2025 | $0.2464 | $0.2464 | $0.2464 | $0.2464 | $586.03M | $98.39M |
| Oct 28, 2025 | $0.2311 | $0.2311 | $0.2311 | $0.2311 | $3.83M | $92.31M |
| Oct 27, 2025 | $0.2262 | $0.2262 | $0.2262 | $0.2262 | $1.61M | $90.27M |
| Oct 26, 2025 | $0.2272 | $0.2272 | $0.2272 | $0.2272 | $1.16M | $90.75M |
| Oct 25, 2025 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | $2.47M | $90.60M |
| Oct 24, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $2.68M | $89.05M |
| Oct 23, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $4.28M | $88.64M |
| Oct 22, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $5.52M | $88.71M |
| Oct 21, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $3.70M | $93.42M |
| Oct 20, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $2.85M | $84.26M |
| Oct 19, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $2.27M | $88.13M |
| Oct 18, 2025 | $0.2238 | $0.2238 | $0.2238 | $0.2238 | $5.70M | $89.34M |
| Oct 17, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $7.91M | $94.07M |
| Oct 16, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $8.12M | $95.53M |
| Oct 15, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $6.24M | $85.48M |
| Oct 14, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $4.49M | $84.49M |
| Oct 13, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $4.74M | $78.27M |
| Oct 12, 2025 | $0.1934 | $0.1934 | $0.1934 | $0.1934 | $8.21M | $76.81M |
| Oct 11, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $9.42M | $75.50M |
| Oct 10, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $5.15M | $90.52M |
| Oct 9, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $4.52M | $89.12M |
| Oct 8, 2025 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $5.14M | $89.51M |
| Oct 7, 2025 | $0.2442 | $0.2442 | $0.2442 | $0.2442 | $4.40M | $97.43M |
| Oct 6, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $4.53M | $95.27M |
| Oct 5, 2025 | $0.2522 | $0.2522 | $0.2522 | $0.2522 | $3.43M | $100.67M |
| Oct 4, 2025 | $0.2795 | $0.2795 | $0.2795 | $0.2795 | $3.95M | $111.59M |
| Oct 3, 2025 | $0.2863 | $0.2863 | $0.2863 | $0.2863 | $4.23M | $114.31M |
| Oct 2, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $3.74M | $111.22M |
| Oct 1, 2025 | $0.2747 | $0.2747 | $0.2747 | $0.2747 | $3.23M | $109.73M |
| Sep 30, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $4.93M | $111.02M |
| Sep 29, 2025 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $2.08M | $110.36M |
| Sep 28, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $1.81M | $110.94M |
| Sep 27, 2025 | $0.2837 | $0.2837 | $0.2837 | $0.2837 | $3.95M | $113.31M |
| Sep 26, 2025 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $4.50M | $109.95M |
| Sep 25, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $2.73M | $115.51M |
| Sep 24, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $3.35M | $117.39M |
| Sep 23, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $5.01M | $115.00M |
| Sep 22, 2025 | $0.2896 | $0.2896 | $0.2896 | $0.2896 | $2.28M | $115.51M |
| Sep 21, 2025 | $0.2974 | $0.2974 | $0.2974 | $0.2974 | $2.05M | $118.69M |
| Sep 20, 2025 | $0.2992 | $0.2992 | $0.2992 | $0.2992 | $3.15M | $119.46M |
| Sep 19, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $3.91M | $123.62M |
| Sep 18, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $4.25M | $127.42M |
| Sep 17, 2025 | $0.3070 | $0.3070 | $0.3070 | $0.3070 | $3.59M | $122.60M |
| Sep 16, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $4.22M | $121.81M |
| Sep 15, 2025 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $3.03M | $125.46M |
| Sep 14, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $3.11M | $128.41M |
| Sep 13, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $4.65M | $128.38M |
| Sep 12, 2025 | $0.3024 | $0.3024 | $0.3024 | $0.3024 | $5.19M | $120.71M |
| Sep 11, 2025 | $0.3107 | $0.3107 | $0.3107 | $0.3107 | $4.60M | $124.02M |
| Sep 10, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $4.75M | $124.41M |
| Sep 9, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $3.48M | $126.08M |
| Sep 8, 2025 | $0.3143 | $0.3143 | $0.3143 | $0.3143 | $1.68M | $125.47M |
| Sep 7, 2025 | $0.3155 | $0.3155 | $0.3155 | $0.3155 | $1.81M | $125.95M |
| Sep 6, 2025 | $0.3149 | $0.3149 | $0.3149 | $0.3149 | $4.59M | $125.69M |
| Sep 5, 2025 | $0.3108 | $0.3108 | $0.3108 | $0.3108 | $2.98M | $124.12M |
| Sep 4, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $3.28M | $126.38M |
| Sep 3, 2025 | $0.3219 | $0.3219 | $0.3219 | $0.3219 | $3.88M | $127.97M |
| Sep 2, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $3.40M | $124.45M |
| Sep 1, 2025 | $0.3170 | $0.3170 | $0.3170 | $0.3170 | $3.09M | $126.48M |
| Aug 31, 2025 | $0.3219 | $0.3219 | $0.3219 | $0.3219 | $2.88M | $128.42M |
| Aug 30, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $4.98M | $127.92M |
| Aug 29, 2025 | $0.3370 | $0.3370 | $0.3370 | $0.3370 | $3.79M | $134.63M |
| Aug 28, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $3.59M | $132.12M |
| Aug 27, 2025 | $0.3449 | $0.3449 | $0.3449 | $0.3449 | $4.09M | $137.68M |
| Aug 26, 2025 | $0.3347 | $0.3347 | $0.3347 | $0.3347 | $6.11M | $133.77M |
| Aug 25, 2025 | $0.3532 | $0.3532 | $0.3532 | $0.3532 | $5.16M | $141.27M |
| Aug 24, 2025 | $0.3669 | $0.3669 | $0.3669 | $0.3669 | $3.65M | $146.45M |
| Aug 23, 2025 | $0.3621 | $0.3621 | $0.3621 | $0.3621 | $5.07M | $144.52M |
| Aug 22, 2025 | $0.3287 | $0.3287 | $0.3287 | $0.3287 | $3.32M | $131.08M |
| Aug 21, 2025 | $0.3482 | $0.3482 | $0.3482 | $0.3482 | $3.90M | $139.01M |
| Aug 20, 2025 | $0.3266 | $0.3266 | $0.3266 | $0.3266 | $5.34M | $130.58M |
| Aug 19, 2025 | $0.3485 | $0.3485 | $0.3485 | $0.3485 | $5.00M | $139.07M |
| Aug 18, 2025 | $0.3427 | $0.3427 | $0.3427 | $0.3427 | $2.45M | $136.84M |
| Aug 17, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $2.71M | $137.88M |
| Aug 16, 2025 | $0.3485 | $0.3485 | $0.3485 | $0.3485 | $3.72M | $138.84M |
| Aug 15, 2025 | $0.3581 | $0.3581 | $0.3581 | $0.3581 | $6.32M | $143.38M |
| Aug 14, 2025 | $0.3919 | $0.3919 | $0.3919 | $0.3919 | $6.35M | $156.53M |
| Aug 13, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $4.78M | $148.72M |
| Aug 12, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $3.74M | $145.72M |
| Aug 11, 2025 | $0.3748 | $0.3748 | $0.3748 | $0.3748 | $2.91M | $149.52M |
| Aug 10, 2025 | $0.3804 | $0.3804 | $0.3804 | $0.3804 | $2.53M | $152.07M |
| Aug 9, 2025 | $0.3981 | $0.3981 | $0.3981 | $0.3981 | $4.23M | $158.55M |
| Aug 8, 2025 | $0.4104 | $0.4104 | $0.4104 | $0.4104 | $3.55M | $164.25M |
| Aug 7, 2025 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $2.73M | $150.83M |
| Aug 6, 2025 | $0.3604 | $0.3604 | $0.3604 | $0.3604 | $4.20M | $144.02M |
| Aug 5, 2025 | $0.3753 | $0.3753 | $0.3753 | $0.3753 | $3.19M | $149.75M |
| Aug 4, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $3.22M | $145.50M |
| Aug 3, 2025 | $0.3546 | $0.3546 | $0.3546 | $0.3546 | $3.47M | $141.70M |
| Aug 2, 2025 | $0.3743 | $0.3743 | $0.3743 | $0.3743 | $4.93M | $149.74M |
| Aug 1, 2025 | $0.3844 | $0.3844 | $0.3844 | $0.3844 | $4.63M | $153.43M |
| Jul 31, 2025 | $0.4093 | $0.4093 | $0.4093 | $0.4093 | $3.42M | $163.47M |
| Jul 30, 2025 | $0.4329 | $0.4329 | $0.4329 | $0.4329 | $3.49M | $172.67M |
| Jul 29, 2025 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $4.62M | $169.29M |
| Jul 28, 2025 | $0.4617 | $0.4617 | $0.4617 | $0.4617 | $2.70M | $183.81M |
| Jul 27, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $1.70M | $176.60M |
| Jul 26, 2025 | $0.4384 | $0.4384 | $0.4384 | $0.4384 | $6.53M | $174.86M |
| Jul 25, 2025 | $0.4516 | $0.4516 | $0.4516 | $0.4516 | $4.02M | $180.29M |
| Jul 24, 2025 | $0.4498 | $0.4498 | $0.4498 | $0.4498 | $5.03M | $179.63M |
| Jul 23, 2025 | $0.4927 | $0.4927 | $0.4927 | $0.4927 | $5.26M | $196.60M |
| Jul 22, 2025 | $0.4926 | $0.4926 | $0.4926 | $0.4926 | $5.44M | $196.64M |
| Jul 21, 2025 | $0.4779 | $0.4779 | $0.4779 | $0.4779 | $4.24M | $190.20M |
| Jul 20, 2025 | $0.4873 | $0.4873 | $0.4873 | $0.4873 | $5.44M | $194.46M |
| Jul 19, 2025 | $0.4797 | $0.4797 | $0.4797 | $0.4797 | $10.03M | $191.03M |
| Jul 18, 2025 | $0.5133 | $0.5133 | $0.5133 | $0.5133 | $10.02M | $206.24M |
| Jul 17, 2025 | $0.4123 | $0.4123 | $0.4123 | $0.4123 | $6.22M | $165.09M |
| Jul 16, 2025 | $0.3949 | $0.3949 | $0.3949 | $0.3949 | $7.19M | $157.98M |
| Jul 15, 2025 | $0.4183 | $0.4183 | $0.4183 | $0.4183 | $6.01M | $166.72M |
| Jul 14, 2025 | $0.4056 | $0.4056 | $0.4056 | $0.4056 | $4.90M | $161.83M |
| Jul 13, 2025 | $0.4136 | $0.4136 | $0.4136 | $0.4136 | $7.93M | $165.04M |
| Jul 12, 2025 | $0.4229 | $0.4229 | $0.4229 | $0.4229 | $9.63M | $168.78M |
| Jul 11, 2025 | $0.3880 | $0.3880 | $0.3880 | $0.3880 | $7.50M | $154.45M |
| Jul 10, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $10.84M | $144.12M |
| Jul 9, 2025 | $0.3745 | $0.3745 | $0.3745 | $0.3745 | $9.99M | $149.51M |
| Jul 8, 2025 | $0.3765 | $0.3765 | $0.3765 | $0.3765 | $12.94M | $150.46M |
| Jul 7, 2025 | $0.3004 | $0.3004 | $0.3004 | $0.3004 | $4.71M | $119.52M |
| Jul 6, 2025 | $0.2601 | $0.2601 | $0.2601 | $0.2601 | $1.90M | $103.82M |
| Jul 5, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $2.71M | $97.57M |
| Jul 4, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $2.94M | $98.28M |
| Jul 3, 2025 | $0.2452 | $0.2452 | $0.2452 | $0.2452 | $3.73M | $97.87M |
| Jul 2, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $2.60M | $95.98M |
| Jul 1, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $2.96M | $100.55M |
| Jun 30, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $1.82M | $100.40M |
| Jun 29, 2025 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $1.34M | $100.43M |
| Jun 28, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $2.52M | $98.54M |
| Jun 27, 2025 | $0.2441 | $0.2441 | $0.2441 | $0.2441 | $2.35M | $97.46M |
| Jun 26, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $2.53M | $97.66M |
| Jun 25, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $3.04M | $97.32M |
| Jun 24, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $4.78M | $96.30M |
| Jun 23, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $4.70M | $87.70M |
| Jun 22, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $2.30M | $90.72M |
| Jun 21, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $3.32M | $94.77M |
| Jun 20, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $1.96M | $98.51M |
| Jun 19, 2025 | $0.2470 | $0.2470 | $0.2470 | $0.2470 | $3.10M | $98.60M |
| Jun 18, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $4.18M | $96.08M |
| Jun 17, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $3.43M | $102.91M |
| Jun 16, 2025 | $0.2497 | $0.2497 | $0.2497 | $0.2497 | $1.90M | $99.34M |
| Jun 15, 2025 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $2.06M | $96.23M |
| Jun 14, 2025 | $0.2472 | $0.2472 | $0.2472 | $0.2472 | $5.04M | $98.72M |
| Jun 13, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $4.50M | $100.09M |
| Jun 12, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $5.63M | $102.48M |
| Jun 11, 2025 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $6.49M | $106.53M |
| Jun 10, 2025 | $0.2688 | $0.2688 | $0.2688 | $0.2688 | $6.24M | $107.31M |
| Jun 9, 2025 | $0.2650 | $0.2650 | $0.2650 | $0.2650 | $4.72M | $105.76M |
| Jun 8, 2025 | $0.2460 | $0.2460 | $0.2460 | $0.2460 | $3.60M | $98.18M |
| Jun 7, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $6.61M | $100.07M |
| Jun 6, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $5.93M | $96.29M |
| Jun 5, 2025 | $0.2521 | $0.2521 | $0.2521 | $0.2521 | $4.62M | $100.63M |
| Jun 4, 2025 | $0.2566 | $0.2566 | $0.2566 | $0.2566 | $6.04M | $102.45M |
| Jun 3, 2025 | $0.2501 | $0.2501 | $0.2501 | $0.2501 | $3.15M | $100.03M |
| Jun 2, 2025 | $0.2527 | $0.2527 | $0.2527 | $0.2527 | $2.44M | $100.89M |
| Jun 1, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $3.10M | $100.77M |
| May 31, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $4.87M | $97.33M |
| May 30, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $4.04M | $100.40M |
| May 29, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $3.99M | $103.24M |
| May 28, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $4.43M | $105.33M |
| May 27, 2025 | $0.2669 | $0.2669 | $0.2669 | $0.2669 | $4.05M | $106.56M |
| May 26, 2025 | $0.2525 | $0.2525 | $0.2525 | $0.2525 | $3.38M | $100.81M |
| May 25, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $3.62M | $99.87M |
| May 24, 2025 | $0.2458 | $0.2458 | $0.2458 | $0.2458 | $5.98M | $98.22M |
| May 23, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $4.99M | $106.65M |
| May 22, 2025 | $0.2698 | $0.2698 | $0.2698 | $0.2698 | $6.02M | $107.88M |
| May 21, 2025 | $0.2728 | $0.2728 | $0.2728 | $0.2728 | $4.16M | $108.87M |
| May 20, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $5.30M | $112.03M |
| May 19, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $4.99M | $114.51M |
| May 18, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $3.22M | $109.93M |