Sologenic
SOLO
Rank #527
$0.2127
Updated 7 days ago
Market Cap
$84.75M
24h Volume
$2.90M
Avg Volume (90d)
$11.77M
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 |