Solv Protocol
SOLV
Rank #1107
$0.0163
Updated 8 days ago
Market Cap
$24.18M
24h Volume
$12.05M
Avg Volume (90d)
$22.98M
24h High/Low
$0.0175
$0.0163
$0.0163
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Made in China
BTCfi Protocol
Binance Megadrop
Chains
Binance Smart Chain
0xabe8e5cabe24cb3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0163 | $0.0175 | $0.0163 | $0.0163 | $12.05M | $24.18M |
| Nov 10, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $13.20M | $25.66M |
| Nov 9, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $17.04M | $25.79M |
| Nov 8, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $16.72M | $25.88M |
| Nov 7, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $21.57M | $24.42M |
| Nov 6, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $24.91M | $25.66M |
| Nov 5, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $31.03M | $27.45M |
| Nov 4, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $104.39M | $32.98M |
| Nov 3, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $41.93M | $32.59M |
| Nov 2, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $12.71M | $29.49M |
| Nov 1, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $34.37M | $29.19M |
| Oct 31, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $66.88M | $29.17M |
| Oct 30, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $21.66M | $26.16M |
| Oct 29, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $14.80M | $27.17M |
| Oct 28, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $34.54M | $27.73M |
| Oct 27, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $13.32M | $27.82M |
| Oct 26, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $18.67M | $28.08M |
| Oct 25, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $25.67M | $27.36M |
| Oct 24, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $22.12M | $26.41M |
| Oct 23, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $13.92M | $23.81M |
| Oct 22, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $17.61M | $24.16M |
| Oct 21, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $20.76M | $26.41M |
| Oct 20, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $10.00M | $24.10M |
| Oct 19, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $9.09M | $24.63M |
| Oct 18, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $18.87M | $25.04M |
| Oct 17, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $30.67M | $26.17M |
| Oct 16, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $60.85M | $29.47M |
| Oct 15, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $36.60M | $27.62M |
| Oct 14, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $39.74M | $29.94M |
| Oct 13, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $41.78M | $29.40M |
| Oct 12, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $84.46M | $28.05M |
| Oct 11, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $81.58M | $32.69M |
| Oct 10, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $10.67M | $62.17M |
| Oct 9, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $11.04M | $63.21M |
| Oct 8, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $12.91M | $63.72M |
| Oct 7, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $20.54M | $64.46M |
| Oct 6, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $12.84M | $62.08M |
| Oct 5, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $12.91M | $65.24M |
| Oct 4, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $14.12M | $63.96M |
| Oct 3, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $14.68M | $63.36M |
| Oct 2, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $15.27M | $61.61M |
| Oct 1, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $18.39M | $65.35M |
| Sep 30, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $23.61M | $64.18M |
| Sep 29, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $44.16M | $69.17M |
| Sep 28, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $61.71M | $77.03M |
| Sep 27, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $49.32M | $68.93M |
| Sep 26, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $22.31M | $64.63M |
| Sep 25, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $11.65M | $61.30M |
| Sep 24, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $11.37M | $61.66M |
| Sep 23, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $21.63M | $60.67M |
| Sep 22, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $10.30M | $61.46M |
| Sep 21, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $11.12M | $62.15M |
| Sep 20, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $9.88M | $61.46M |
| Sep 19, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $11.50M | $61.96M |
| Sep 18, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $9.34M | $61.58M |
| Sep 17, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $11.07M | $61.63M |
| Sep 16, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $15.03M | $62.02M |
| Sep 15, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $12.37M | $61.75M |
| Sep 14, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $14.34M | $62.94M |
| Sep 13, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $14.73M | $63.51M |
| Sep 12, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $16.90M | $62.85M |
| Sep 11, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $20.37M | $61.53M |
| Sep 10, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $18.70M | $63.92M |
| Sep 9, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $36.05M | $66.10M |
| Sep 8, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $29.81M | $69.71M |
| Sep 7, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $9.28M | $62.75M |
| Sep 6, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $23.77M | $63.57M |
| Sep 5, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $24.66M | $65.22M |
| Sep 4, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $9.25M | $63.19M |
| Sep 3, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $11.26M | $62.86M |
| Sep 2, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $15.78M | $62.68M |
| Sep 1, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $9.41M | $63.33M |
| Aug 31, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $10.96M | $64.53M |
| Aug 30, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $18.02M | $63.19M |
| Aug 29, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $10.97M | $65.03M |
| Aug 28, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $13.30M | $64.41M |
| Aug 27, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $15.75M | $63.63M |
| Aug 26, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $16.03M | $63.24M |
| Aug 25, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $11.89M | $63.52M |
| Aug 24, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $13.08M | $65.22M |
| Aug 23, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $19.36M | $67.68M |
| Aug 22, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $13.75M | $63.84M |
| Aug 21, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $16.28M | $66.32M |