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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004211 | $0.005825 | $0.003255 | $0.004485 | $4,548.65 | $0 |
| 2019-01-02 | $0.004809 | $0.005390 | $0.004234 | $0.004889 | $4,570.46 | $0 |
| 2019-01-03 | $0.004864 | $0.005276 | $0.002973 | $0.004373 | $5,450.65 | $0 |
| 2019-01-04 | $0.004341 | $0.004596 | $0.003083 | $0.003791 | $4,446.71 | $0 |
| 2019-01-05 | $0.004092 | $0.004738 | $0.003122 | $0.003187 | $3,908.48 | $0 |
| 2019-01-06 | $0.003197 | $0.004347 | $0.002976 | $0.003874 | $6,048.91 | $0 |
| 2019-01-07 | $0.003878 | $0.004265 | $0.002904 | $0.003169 | $3,432.23 | $0 |
| 2019-01-08 | $0.003767 | $0.004003 | $0.002483 | $0.003325 | $10,091.52 | $0 |
| 2019-01-09 | $0.002934 | $0.003876 | $0.002375 | $0.003408 | $3,550.98 | $0 |
| 2019-01-10 | $0.003391 | $0.003816 | $0.002141 | $0.003321 | $7,402.18 | $0 |
| 2019-01-11 | $0.003263 | $0.003384 | $0.002518 | $0.002904 | $3,787.79 | $0 |
| 2019-01-12 | $0.002909 | $0.003330 | $0.002442 | $0.002442 | $10,718.22 | $0 |
| 2019-01-13 | $0.003055 | $0.003249 | $0.002358 | $0.002783 | $22,537.98 | $0 |
| 2019-01-14 | $0.002720 | $0.003329 | $0.002395 | $0.003133 | $5,305.48 | $0 |
| 2019-01-15 | $0.003179 | $0.003250 | $0.002534 | $0.002639 | $5,129.58 | $0 |
| 2019-01-16 | $0.002924 | $0.003203 | $0.002460 | $0.002805 | $7,828.12 | $0 |
| 2019-01-17 | $0.002694 | $0.003716 | $0.002481 | $0.002573 | $15,298.76 | $0 |
| 2019-01-18 | $0.002572 | $0.003559 | $0.002547 | $0.002915 | $2,748.94 | $0 |
| 2019-01-19 | $0.002927 | $0.003287 | $0.002614 | $0.002623 | $1,154.79 | $0 |
| 2019-01-20 | $0.002622 | $0.003500 | $0.002506 | $0.003028 | $4,902.56 | $0 |
| 2019-01-21 | $0.002900 | $0.003181 | $0.001987 | $0.002396 | $2,162.40 | $0 |
| 2019-01-22 | $0.002458 | $0.003009 | $0.002025 | $0.002035 | $2,038.49 | $0 |
| 2019-01-23 | $0.002034 | $0.002736 | $0.002008 | $0.002391 | $3,892.06 | $0 |
| 2019-01-24 | $0.002184 | $0.002461 | $0.001954 | $0.002222 | $17,523.87 | $0 |
| 2019-01-25 | $0.002225 | $0.002648 | $0.002016 | $0.002099 | $3,450.17 | $0 |
| 2019-01-26 | $0.002123 | $0.002500 | $0.001951 | $0.002080 | $7,506.55 | $0 |
| 2019-01-27 | $0.002242 | $0.002424 | $0.001961 | $0.001961 | $9,599.55 | $0 |
| 2019-01-28 | $0.001959 | $0.002259 | $0.001857 | $0.001983 | $4,462.07 | $0 |
| 2019-01-29 | $0.001974 | $0.002025 | $0.001855 | $0.001935 | $5,050.39 | $0 |
| 2019-01-30 | $0.001970 | $0.002717 | $0.001851 | $0.001910 | $3,265.15 | $0 |
| 2019-01-31 | $0.001901 | $0.002513 | $0.001901 | $0.002166 | $5,326.56 | $0 |