Sologenic
SOLO
Rank #527
$0.1772
Updated 2 months ago
Market Cap
$70.69M
24h Volume
$7.25M
Avg Volume (6m)
$10.03M
24h High/Low
$0.1894
$0.1589
$0.1589
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1772 | $0.1894 | $0.1589 | $0.1772 | $7.25M | $70.69M |
| Dec 2, 2025 | $0.1652 | $0.1758 | $0.1534 | $0.1738 | $6.78M | $65.01M |
| Dec 1, 2025 | $0.1799 | $0.1799 | $0.1690 | $0.1707 | $4.87M | $68.80M |
| Nov 30, 2025 | $0.1844 | $0.1845 | $0.1805 | $0.1805 | $2.31M | $73.08M |
| Nov 29, 2025 | $0.1879 | $0.1879 | $0.1847 | $0.1847 | $3.13M | $74.32M |
| Nov 28, 2025 | $0.1875 | $0.1900 | $0.1850 | $0.1873 | $3.82M | $74.71M |
| Nov 27, 2025 | $0.1903 | $0.1946 | $0.1865 | $0.1874 | $4.97M | $75.74M |
| Nov 26, 2025 | $0.1896 | $0.1904 | $0.1874 | $0.1902 | $4.07M | $75.38M |
| Nov 25, 2025 | $0.1920 | $0.1929 | $0.1861 | $0.1899 | $4.04M | $75.57M |
| Nov 24, 2025 | $0.1796 | $0.1942 | $0.1779 | $0.1919 | $2.47M | $73.05M |
| Nov 23, 2025 | $0.1709 | $0.1802 | $0.1709 | $0.1798 | $1.69M | $70.43M |
| Nov 22, 2025 | $0.1739 | $0.1745 | $0.1703 | $0.1712 | $3.27M | $69.04M |
| Nov 21, 2025 | $0.1784 | $0.1790 | $0.1654 | $0.1727 | $4.98M | $68.79M |
| Nov 20, 2025 | $0.1937 | $0.1957 | $0.1777 | $0.1807 | $5.08M | $74.95M |
| Nov 19, 2025 | $0.2008 | $0.2008 | $0.1900 | $0.1922 | $6.32M | $78.02M |
| Nov 18, 2025 | $0.1853 | $0.2022 | $0.1853 | $0.2002 | $10.82M | $78.06M |
| Nov 17, 2025 | $0.1881 | $0.1956 | $0.1699 | $0.1775 | $4.72M | $74.89M |
| Nov 16, 2025 | $0.1940 | $0.1974 | $0.1854 | $0.1872 | $2.16M | $76.24M |
| Nov 15, 2025 | $0.1914 | $0.1949 | $0.1912 | $0.1920 | $4.16M | $77.17M |
| Nov 14, 2025 | $0.2012 | $0.2012 | $0.1901 | $0.1931 | $6.67M | $78.08M |
| Nov 13, 2025 | $0.2092 | $0.2168 | $0.1978 | $0.2009 | $4.11M | $83.74M |
| Nov 12, 2025 | $0.2104 | $0.2139 | $0.2065 | $0.2069 | $2.62M | $84.24M |
| 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 |