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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003109 | $0.005346 | $0.002964 | $0.005305 | $22,376.02 | $0 |
| 2019-04-02 | $0.005188 | $0.007307 | $0.005097 | $0.006737 | $72,163.01 | $0 |
| 2019-04-03 | $0.006973 | $0.007678 | $0.005787 | $0.005948 | $13,186.30 | $0 |
| 2019-04-04 | $0.005956 | $0.007223 | $0.005458 | $0.006408 | $49,124.68 | $0 |
| 2019-04-05 | $0.006450 | $0.01801 | $0.005459 | $0.006442 | $21,654.58 | $0 |
| 2019-04-06 | $0.006047 | $0.008276 | $0.005473 | $0.006360 | $36,422.17 | $0 |
| 2019-04-07 | $0.006045 | $0.008614 | $0.005599 | $0.005888 | $16,306.00 | $0 |
| 2019-04-08 | $0.005897 | $0.01117 | $0.005581 | $0.006015 | $13,554.30 | $0 |
| 2019-04-09 | $0.006015 | $0.01082 | $0.003911 | $0.003967 | $5,807.26 | $0 |
| 2019-04-10 | $0.003967 | $0.008356 | $0.003953 | $0.004824 | $12,807.22 | $0 |
| 2019-04-11 | $0.004826 | $0.005854 | $0.003887 | $0.004281 | $7,937.07 | $0 |
| 2019-04-12 | $0.004278 | $0.01010 | $0.003101 | $0.004032 | $8,402.87 | $0 |
| 2019-04-13 | $0.004029 | $0.009315 | $0.004021 | $0.009090 | $11,534.07 | $0 |
| 2019-04-14 | $0.009090 | $0.01199 | $0.006611 | $0.007618 | $1,656.61 | $0 |
| 2019-04-15 | $0.007618 | $0.008445 | $0.003952 | $0.003959 | $11,417.26 | $0 |
| 2019-04-16 | $0.003959 | $0.004922 | $0.003682 | $0.003828 | $7,916.59 | $0 |
| 2019-04-17 | $0.003840 | $0.005226 | $0.003748 | $0.003899 | $8,462.41 | $0 |
| 2019-04-18 | $0.003898 | $0.005943 | $0.003895 | $0.004684 | $15,583.72 | $0 |
| 2019-04-19 | $0.005150 | $0.006153 | $0.004185 | $0.004438 | $31,876.74 | $0 |
| 2019-04-20 | $0.004437 | $0.005105 | $0.003866 | $0.005097 | $2,298.78 | $0 |
| 2019-04-21 | $0.005097 | $0.005907 | $0.004606 | $0.004637 | $686.19 | $0 |
| 2019-04-22 | $0.004637 | $0.006203 | $0.004637 | $0.006171 | $744.52 | $0 |
| 2019-04-23 | $0.006170 | $0.01127 | $0.006170 | $0.007936 | $2,355.84 | $0 |
| 2019-04-24 | $0.007936 | $0.01098 | $0.006689 | $0.01028 | $1,544.28 | $0 |
| 2019-04-25 | $0.01027 | $0.01046 | $0.006486 | $0.007819 | $2,407.64 | $0 |
| 2019-04-26 | $0.007822 | $0.008013 | $0.005912 | $0.006016 | $790.49 | $0 |
| 2019-04-27 | $0.006016 | $0.008668 | $0.006015 | $0.008640 | $746.50 | $0 |
| 2019-04-28 | $0.008639 | $0.008768 | $0.005288 | $0.006878 | $932.07 | $0 |
| 2019-04-29 | $0.006879 | $0.006982 | $0.004228 | $0.004660 | $10,512.10 | $0 |
| 2019-04-30 | $0.004667 | $0.006013 | $0.003150 | $0.003399 | $2,972.08 | $0 |