What historical data is shown for SOLV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Solv Protocol (SOLV) Historical Data
ETH
Solv Protocol Historical Price Information — Daily SOLV Open, High, Low, Close & Volume
$0.004253
-6.07% 1D
Recently Viewed
1H+0.93%
1D-6.07%
1W-17.58%
1M-0.40%
Solv Protocol (SOLV) has 90 days of daily open, high, low and close on file. Over that window SOLV ranged $0.002208 to $0.005387, closed at $0.004247 and is up 81.1% across the window.
Solv Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005387
Window low
$0.002208
First → last
+81.11%
Latest close
$0.004247
vs live
+0.14%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SOLV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.004284 | $0.004419 | $0.004127 | $0.004247 | -0.86% | $35,170 | $25.08M |
| Nov 3, 2026 | $0.004829 | $0.004829 | $0.00425 | $0.004284 | -11.29% | $96,665 | $25.30M |
| Nov 2, 2026 | $0.005205 | $0.005347 | $0.004753 | $0.004829 | -7.22% | $69,457 | $28.51M |
| Nov 1, 2026 | $0.005151 | $0.006101 | $0.005034 | $0.005205 | +1.05% | $101,578 | $30.73M |
| Oct 31, 2026 | $0.005082 | $0.00535 | $0.004799 | $0.005151 | +1.36% | $70,511 | $30.42M |
| Oct 30, 2026 | $0.004789 | $0.005302 | $0.00462 | $0.005082 | +6.12% | $94,434 | $30.01M |
| Oct 29, 2026 | $0.004842 | $0.004973 | $0.004414 | $0.004789 | -1.09% | $77,680 | $28.28M |
| Oct 28, 2026 | $0.004896 | $0.005407 | $0.004746 | $0.004842 | -1.10% | $76,872 | $28.59M |
| Oct 27, 2026 | $0.004368 | $0.005074 | $0.004323 | $0.004896 | +12.09% | $73,982 | $28.91M |
| Oct 26, 2026 | $0.004455 | $0.004483 | $0.004252 | $0.004368 | -1.95% | $63,503 | $25.79M |
| Oct 25, 2026 | $0.004416 | $0.004763 | $0.00439 | $0.004455 | +0.88% | $70,007 | $26.31M |
| Oct 24, 2026 | $0.004311 | $0.00451 | $0.004227 | $0.004416 | +2.44% | $72,522 | $26.08M |
| Oct 23, 2026 | $0.004345 | $0.004498 | $0.004197 | $0.004311 | -0.78% | $64,432 | $25.46M |
| Oct 22, 2026 | $0.004335 | $0.004559 | $0.004249 | $0.004345 | +0.23% | $79,991 | $25.66M |
| Oct 21, 2026 | $0.004451 | $0.004732 | $0.00432 | $0.004335 | -2.61% | $75,858 | $25.60M |
| Oct 20, 2026 | $0.004308 | $0.004523 | $0.004191 | $0.004451 | +3.32% | $75,716 | $26.28M |
| Oct 19, 2026 | $0.004556 | $0.004897 | $0.004249 | $0.004308 | -5.44% | $92,759 | $25.44M |
| Oct 18, 2026 | $0.00426 | $0.004707 | $0.004138 | $0.004556 | +6.95% | $82,993 | $26.90M |
| Oct 17, 2026 | $0.004289 | $0.004487 | $0.004156 | $0.00426 | -0.68% | $59,926 | $25.15M |
| Oct 16, 2026 | $0.004128 | $0.004683 | $0.004031 | $0.004289 | +3.90% | $117,883 | $25.33M |
| Oct 15, 2026 | $0.003906 | $0.004262 | $0.003763 | $0.004128 | +5.68% | $59,660 | $24.37M |
| Oct 14, 2026 | $0.004017 | $0.004049 | $0.003663 | $0.003906 | -2.76% | $59,858 | $23.06M |
| Oct 13, 2026 | $0.003978 | $0.00411 | $0.003805 | $0.004017 | +0.98% | $60,609 | $23.72M |
| Oct 12, 2026 | $0.004145 | $0.004223 | $0.00397 | $0.003978 | -4.03% | $62,902 | $23.49M |
| Oct 11, 2026 | $0.003969 | $0.004166 | $0.003951 | $0.004145 | +4.43% | $58,082 | $24.48M |
| Oct 10, 2026 | $0.003944 | $0.004048 | $0.003943 | $0.003969 | +0.63% | $59,452 | $23.44M |
| Oct 9, 2026 | $0.003776 | $0.003952 | $0.003752 | $0.003944 | +4.45% | $59,333 | $23.29M |
| Oct 8, 2026 | $0.003862 | $0.003868 | $0.00365 | $0.003776 | -2.23% | $58,500 | $22.30M |
| Oct 7, 2026 | $0.004124 | $0.004144 | $0.003787 | $0.003862 | -6.35% | $56,204 | $22.80M |
| Oct 6, 2026 | $0.004216 | $0.00429 | $0.004124 | $0.004124 | -2.18% | $59,116 | $24.35M |
| Oct 5, 2026 | $0.004265 | $0.004299 | $0.004178 | $0.004216 | -1.15% | $62,189 | $24.89M |
| Oct 4, 2026 | $0.004271 | $0.004341 | $0.004184 | $0.004265 | -0.14% | $72,438 | $25.18M |
| Oct 3, 2026 | $0.004128 | $0.004308 | $0.004083 | $0.004271 | +3.46% | $61,218 | $25.22M |
| Oct 2, 2026 | $0.004348 | $0.004369 | $0.004053 | $0.004128 | -5.06% | $87,026 | $24.37M |
| Oct 1, 2026 | $0.004283 | $0.004393 | $0.004147 | $0.004348 | +1.52% | $63,584 | $25.67M |
| Sep 30, 2026 | $0.004162 | $0.0044 | $0.004129 | $0.004283 | +2.91% | $73,388 | $25.29M |
| Sep 29, 2026 | $0.004298 | $0.004337 | $0.004152 | $0.004162 | -3.16% | $60,824 | $24.58M |
| Sep 28, 2026 | $0.004308 | $0.004368 | $0.004063 | $0.004298 | -0.23% | $62,676 | $25.38M |
| Sep 27, 2026 | $0.004394 | $0.004508 | $0.004243 | $0.004308 | -1.96% | $62,495 | $25.44M |
| Sep 26, 2026 | $0.004208 | $0.004488 | $0.004175 | $0.004394 | +4.42% | $82,897 | $25.95M |
| Sep 25, 2026 | $0.004144 | $0.004269 | $0.004111 | $0.004208 | +1.54% | $68,492 | $24.85M |
| Sep 24, 2026 | $0.004113 | $0.004245 | $0.004107 | $0.004144 | +0.75% | $57,617 | $24.47M |
| Sep 23, 2026 | $0.004204 | $0.004275 | $0.003994 | $0.004113 | -2.16% | $65,311 | $24.29M |
| Sep 22, 2026 | $0.004226 | $0.004271 | $0.00409 | $0.004204 | -0.52% | $61,800 | $24.82M |
| Sep 21, 2026 | $0.004296 | $0.004478 | $0.003855 | $0.004226 | -1.63% | $99,620 | $24.95M |
| Sep 20, 2026 | $0.004501 | $0.004715 | $0.004151 | $0.004296 | -4.55% | $74,317 | $25.37M |
| Sep 19, 2026 | $0.003936 | $0.004675 | $0.00391 | $0.004501 | +14.35% | $127,483 | $26.58M |
| Sep 18, 2026 | $0.004513 | $0.004596 | $0.003857 | $0.003936 | -12.79% | $103,283 | $23.24M |
| Sep 17, 2026 | $0.00491 | $0.005686 | $0.004225 | $0.004513 | -8.09% | $134,400 | $26.65M |
| Sep 16, 2026 | $0.004755 | $0.004974 | $0.004647 | $0.00491 | +3.26% | $66,178 | $28.99M |
| Sep 15, 2026 | $0.004841 | $0.004916 | $0.00456 | $0.004755 | -1.78% | $75,907 | $28.08M |
| Sep 14, 2026 | $0.005387 | $0.005721 | $0.004442 | $0.004841 | -10.14% | $96,987 | $28.58M |
| Sep 13, 2026 | $0.004712 | $0.005411 | $0.00454 | $0.005387 | +14.33% | $103,782 | $31.81M |
| Sep 12, 2026 | $0.004507 | $0.004734 | $0.00445 | $0.004712 | +4.55% | $65,897 | $27.82M |
| Sep 11, 2026 | $0.004155 | $0.004843 | $0.004153 | $0.004507 | +8.47% | $81,093 | $26.61M |
| Sep 10, 2026 | $0.004293 | $0.004578 | $0.00413 | $0.004155 | -3.21% | $80,858 | $24.53M |
| Sep 9, 2026 | $0.004547 | $0.004556 | $0.00377 | $0.004293 | -5.59% | $102,394 | $25.35M |
| Sep 8, 2026 | $0.004446 | $0.004968 | $0.004239 | $0.004547 | +2.27% | $96,985 | $26.85M |
| Sep 7, 2026 | $0.003939 | $0.004873 | $0.003708 | $0.004446 | +12.87% | $162,569 | $26.25M |
| Sep 6, 2026 | $0.003285 | $0.003994 | $0.003206 | $0.003939 | +19.91% | $90,989 | $23.26M |
| Sep 5, 2026 | $0.003053 | $0.003629 | $0.003043 | $0.003285 | +7.60% | $86,495 | $19.40M |
| Sep 4, 2026 | $0.003005 | $0.003078 | $0.002891 | $0.003053 | +1.60% | $65,920 | $18.03M |
| Sep 3, 2026 | $0.002909 | $0.003059 | $0.002902 | $0.003005 | +3.30% | $57,453 | $17.74M |
| Sep 2, 2026 | $0.002894 | $0.002957 | $0.002844 | $0.002909 | +0.52% | $60,131 | $17.18M |
| Sep 1, 2026 | $0.002923 | $0.003008 | $0.002824 | $0.002894 | -0.99% | $58,927 | $17.09M |
| Aug 31, 2026 | $0.002789 | $0.002993 | $0.002775 | $0.002923 | +4.80% | $59,338 | $17.26M |
| Aug 30, 2026 | $0.002997 | $0.003058 | $0.002742 | $0.002789 | -6.94% | $68,096 | $16.47M |
| Aug 29, 2026 | $0.002826 | $0.002997 | $0.002804 | $0.002997 | +6.05% | $62,321 | $17.70M |
| Aug 28, 2026 | $0.002846 | $0.00294 | $0.002733 | $0.002826 | -0.70% | $55,887 | $16.69M |
| Aug 27, 2026 | $0.002787 | $0.002896 | $0.002744 | $0.002846 | +2.12% | $57,879 | $16.80M |
| Aug 26, 2026 | $0.002833 | $0.002983 | $0.002682 | $0.002787 | -1.62% | $63,876 | $16.46M |
| Aug 25, 2026 | $0.002691 | $0.003131 | $0.002664 | $0.002833 | +5.28% | $85,129 | $16.73M |
| Aug 24, 2026 | $0.002608 | $0.002765 | $0.002512 | $0.002691 | +3.18% | $57,453 | $15.89M |
| Aug 23, 2026 | $0.002556 | $0.002669 | $0.00245 | $0.002608 | +2.03% | $61,789 | $15.40M |
| Aug 22, 2026 | $0.002687 | $0.002838 | $0.002486 | $0.002556 | -4.88% | $59,903 | $15.09M |
| Aug 21, 2026 | $0.002516 | $0.002717 | $0.002494 | $0.002687 | +6.80% | $68,042 | $15.87M |
| Aug 20, 2026 | $0.002407 | $0.002529 | $0.002398 | $0.002516 | +4.53% | $62,083 | $14.86M |
| Aug 19, 2026 | $0.002385 | $0.002476 | $0.002294 | $0.002407 | +0.92% | $65,813 | $14.21M |
| Aug 18, 2026 | $0.002366 | $0.002411 | $0.002267 | $0.002385 | +0.80% | $63,573 | $14.08M |
| Aug 17, 2026 | $0.002274 | $0.002447 | $0.002254 | $0.002366 | +4.05% | $58,700 | $13.97M |
| Aug 16, 2026 | $0.002275 | $0.002359 | $0.00225 | $0.002274 | -0.04% | $57,506 | $13.43M |
| Aug 15, 2026 | $0.002208 | $0.002346 | $0.002188 | $0.002275 | +3.03% | $62,834 | $13.43M |
| Aug 14, 2026 | $0.002237 | $0.002277 | $0.002153 | $0.002208 | -1.30% | $55,889 | $13.04M |
| Aug 13, 2026 | $0.002328 | $0.002373 | $0.002213 | $0.002237 | -3.91% | $57,720 | $13.21M |
| Aug 12, 2026 | $0.002396 | $0.002485 | $0.002298 | $0.002328 | -2.84% | $59,515 | $13.75M |
| Aug 11, 2026 | $0.002543 | $0.002555 | $0.002374 | $0.002396 | -5.78% | $57,723 | $14.15M |
| Aug 10, 2026 | $0.002673 | $0.002797 | $0.002444 | $0.002543 | -4.86% | $58,778 | $15.02M |
| Aug 9, 2026 | $0.002428 | $0.002971 | $0.002423 | $0.002673 | +10.09% | $89,987 | $15.78M |
| Aug 8, 2026 | $0.002345 | $0.00252 | $0.002334 | $0.002428 | +3.54% | $58,235 | $14.34M |
| Aug 7, 2026 | $0.002367 | $0.002419 | $0.002333 | $0.002345 | — | $55,647 | $13.85M |
Solv Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Solv ProtocolWhat is the all-time high for SOLV?
Solv Protocol's record price is about $0.200083. It currently trades at $0.004253, roughly 97.9% below that peak. The all-time low on record is $0.0021504. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SOLV market cap?
Solv Protocol has a market capitalisation of about $25.15M, on roughly $6.99M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SOLV change over this window?
Across 90 daily candles, close-to-close moved up 81.11%.
What were SOLV's high and low in this window?
In this sample, the highest trade print is about $0.006101 (Nov 1, 2026) and the lowest about $0.002153 (Aug 14, 2026).
What were SOLV's best and worst days in this window?
Best close-to-close day was about +19.91% (Sep 6, 2026); worst was -12.79% (Sep 18, 2026).