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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003401 | $0.008032 | $0.003242 | $0.007946 | $153.12 | $0 |
| 2019-05-02 | $0.007945 | $0.007961 | $0.005123 | $0.005962 | $43.02 | $0 |
| 2019-05-03 | $0.005963 | $0.006641 | $0.005862 | $0.006597 | $143.31 | $0 |
| 2019-05-04 | $0.006596 | $0.006666 | $0.005454 | $0.005465 | $356.46 | $0 |
| 2019-05-05 | $0.005467 | $0.005724 | $0.005431 | $0.005709 | $401.65 | $0 |
| 2019-05-06 | $0.005708 | $0.005911 | $0.003439 | $0.003685 | $1,086.97 | $0 |
| 2019-05-07 | $0.003684 | $0.006262 | $0.003683 | $0.005355 | $1,051.05 | $0 |
| 2019-05-08 | $0.005348 | $0.005840 | $0.004359 | $0.005126 | $868.83 | $0 |
| 2019-05-09 | $0.005126 | $0.006369 | $0.005117 | $0.006352 | $483.62 | $0 |
| 2019-05-10 | $0.006351 | $0.006356 | $0.004329 | $0.004549 | $1,998.28 | $0 |
| 2019-05-11 | $0.004550 | $0.005710 | $0.004265 | $0.005460 | $1,183.55 | $0 |
| 2019-05-12 | $0.005457 | $0.005961 | $0.004352 | $0.004656 | $1,794.77 | $0 |
| 2019-05-13 | $0.004656 | $0.007349 | $0.004026 | $0.004179 | $5,535.09 | $0 |
| 2019-05-14 | $0.004181 | $0.007512 | $0.004096 | $0.004381 | $2,689.87 | $0 |
| 2019-05-15 | $0.004382 | $0.006632 | $0.004373 | $0.005007 | $799.39 | $0 |
| 2019-05-16 | $0.005005 | $0.008555 | $0.004992 | $0.006989 | $3,528.19 | $0 |
| 2019-05-17 | $0.006986 | $0.007070 | $0.003482 | $0.003694 | $15,848.33 | $0 |
| 2019-05-18 | $0.003694 | $0.006846 | $0.003472 | $0.006758 | $122.58 | $0 |
| 2019-05-19 | $0.006764 | $0.006852 | $0.005731 | $0.005773 | $497.41 | $0 |
| 2019-05-20 | $0.005773 | $0.009196 | $0.002992 | $0.003565 | $9,372.27 | $0 |
| 2019-05-21 | $0.003565 | $0.006082 | $0.003134 | $0.003202 | $5,437.85 | $0 |
| 2019-05-22 | $0.003202 | $0.005067 | $0.003052 | $0.003271 | $22,901.35 | $0 |
| 2019-05-23 | $0.003271 | $0.003589 | $0.003162 | $0.003338 | $9,710.83 | $0 |
| 2019-05-24 | $0.003337 | $0.003607 | $0.003292 | $0.003425 | $7,816.65 | $0 |
| 2019-05-25 | $0.003425 | $0.003650 | $0.003393 | $0.003416 | $5,361.65 | $0 |
| 2019-05-26 | $0.003418 | $0.003896 | $0.003369 | $0.003885 | $1,483.28 | $0 |
| 2019-05-27 | $0.003884 | $0.004097 | $0.003570 | $0.003675 | $76,951.21 | $0 |
| 2019-05-28 | $0.003660 | $0.003771 | $0.003595 | $0.003765 | $18,817.68 | $0 |
| 2019-05-29 | $0.003764 | $0.003873 | $0.003661 | $0.003674 | $52,671.92 | $0 |
| 2019-05-30 | $0.003674 | $0.003990 | $0.003451 | $0.003531 | $53,818.25 | $0 |
| 2019-05-31 | $0.003531 | $0.003692 | $0.003439 | $0.003684 | $21,927.60 | $0 |