Sologenic
SOLO
Rank #527
$0.1772
Updated 4 months ago
Market Cap
$70.69M
24h Volume
$7.25M
Avg Volume (6m)
$21.84M
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 |