Social Lending Token SLT
Xếp hạng #?
17:18:02 15/02/2021
Social Lending Token (SLT)
Không theo dõi
Lịch sử giá Social Lending Token (SLT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01261 | $0.01403 | $0.01260 | $0.01312 | $255,377 | $0 |
| 2018-09-02 | $0.01313 | $0.01335 | $0.01196 | $0.01227 | $218,847 | $0 |
| 2018-09-03 | $0.01229 | $0.01237 | $0.01182 | $0.01209 | $177,318 | $0 |
| 2018-09-04 | $0.01210 | $0.01214 | $0.01156 | $0.01162 | $217,486 | $0 |
| 2018-09-05 | $0.01161 | $0.01170 | $0.01013 | $0.01013 | $193,571 | $0 |
| 2018-09-06 | $0.01013 | $0.01013 | $0.009127 | $0.009347 | $177,677 | $0 |
| 2018-09-07 | $0.009359 | $0.009613 | $0.008973 | $0.009199 | $170,570 | $0 |
| 2018-09-08 | $0.009201 | $0.009452 | $0.008671 | $0.008806 | $168,712 | $0 |
| 2018-09-09 | $0.008783 | $0.009389 | $0.008519 | $0.008995 | $174,178 | $0 |
| 2018-09-10 | $0.008994 | $0.009679 | $0.008981 | $0.009664 | $196,127 | $0 |
| 2018-09-11 | $0.009711 | $0.01037 | $0.009002 | $0.009166 | $178,704 | $0 |
| 2018-09-12 | $0.009160 | $0.009279 | $0.008587 | $0.008934 | $167,767 | $0 |
| 2018-09-13 | $0.008932 | $0.009091 | $0.008022 | $0.008998 | $172,264 | $0 |
| 2018-09-14 | $0.008965 | $0.009037 | $0.006936 | $0.007174 | $120,620 | $0 |
| 2018-09-15 | $0.007187 | $0.007395 | $0.006869 | $0.007297 | $151,408 | $0 |
| 2018-09-16 | $0.007293 | $0.007293 | $0.006569 | $0.006709 | $110,017 | $0 |
| 2018-09-17 | $0.006713 | $0.006787 | $0.005474 | $0.005538 | $124,178 | $0 |
| 2018-09-18 | $0.005537 | $0.005939 | $0.005498 | $0.005706 | $75,671.10 | $0 |
| 2018-09-19 | $0.005700 | $0.005700 | $0.005120 | $0.005275 | $81,898.50 | $0 |
| 2018-09-20 | $0.005274 | $0.005758 | $0.005205 | $0.005754 | $102,289 | $0 |
| 2018-09-21 | $0.005753 | $0.005769 | $0.005325 | $0.005673 | $128,456 | $0 |
| 2018-09-22 | $0.005684 | $0.005749 | $0.005265 | $0.005302 | $107,324 | $0 |
| 2018-09-23 | $0.005310 | $0.005401 | $0.005246 | $0.005304 | $104,594 | $0 |
| 2018-09-24 | $0.005308 | $0.005321 | $0.005007 | $0.005022 | $93,146.80 | $0 |
| 2018-09-25 | $0.005026 | $0.005099 | $0.004776 | $0.004950 | $83,634.80 | $0 |
| 2018-09-26 | $0.004947 | $0.004986 | $0.004819 | $0.004874 | $87,561.80 | $0 |
| 2018-09-27 | $0.004874 | $0.005124 | $0.004807 | $0.005063 | $122,117 | $0 |
| 2018-09-28 | $0.005084 | $0.005120 | $0.004838 | $0.004917 | $98,764.00 | $0 |
| 2018-09-29 | $0.004908 | $0.004935 | $0.004639 | $0.004692 | $93,743.20 | $0 |
| 2018-09-30 | $0.004694 | $0.004807 | $0.004660 | $0.004735 | $92,547.60 | $0 |