Social Lending Token SLT
Xếp hạng #?
10:18:02 15/02/2021
Social Lending Token (SLT)
Không theo dõi
Lịch sử giá Social Lending Token (SLT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002045 | $0.002045 | $0.001972 | $0.002030 | $11,171.40 | $0 |
| 2019-12-02 | $0.002028 | $0.002042 | $0.001926 | $0.002011 | $11,664.61 | $0 |
| 2019-12-03 | $0.001953 | $0.002024 | $0.001903 | $0.001928 | $1,727.75 | $0 |
| 2019-12-04 | $0.001928 | $0.001928 | $0.001448 | $0.001474 | $0.0001474 | $0 |
| 2019-12-05 | $0.001475 | $0.001553 | $0.001459 | $0.001477 | $0.0001477 | $0 |
| 2019-12-06 | $0.001476 | $0.001481 | $0.001462 | $0.001468 | $0.0001468 | $0 |
| 2019-12-07 | $0.001468 | $0.001477 | $0.001466 | $0.001474 | $0.0001474 | $0 |
| 2019-12-08 | $0.001474 | $0.001779 | $0.001474 | $0.001767 | $8.83 | $0 |
| 2019-12-09 | $0.001766 | $0.001872 | $0.001755 | $0.001838 | $12.94 | $0 |
| 2019-12-10 | $0.001837 | $0.001841 | $0.001831 | $0.001834 | $0 | $0 |
| 2019-12-11 | $0.001834 | $0.001834 | $0.001834 | $0.001834 | $0 | $0 |
| 2019-12-12 | $0.001834 | $0.001834 | $0.001436 | $0.001438 | $742.18 | $0 |
| 2019-12-13 | $0.001438 | $0.001606 | $0.001427 | $0.001431 | $0.8157 | $0 |
| 2019-12-14 | $0.001431 | $0.001640 | $0.001431 | $0.001438 | $89.41 | $0 |
| 2019-12-15 | $0.001438 | $0.001639 | $0.001422 | $0.001489 | $0.6960 | $0 |
| 2019-12-16 | $0.001489 | $0.001511 | $0.001480 | $0.001487 | $0.6953 | $0 |
| 2019-12-17 | $0.001487 | $0.001627 | $0.001471 | $0.001620 | $487.27 | $0 |
| 2019-12-18 | $0.001620 | $0.001622 | $0.001535 | $0.001535 | $2.23 | $0 |
| 2019-12-19 | $0.001535 | $0.001592 | $0.001428 | $0.001446 | $15.98 | $0 |
| 2019-12-20 | $0.001446 | $0.001599 | $0.001445 | $0.001588 | $16.34 | $0 |
| 2019-12-21 | $0.001588 | $0.001591 | $0.001438 | $0.001585 | $934.03 | $0 |
| 2019-12-22 | $0.001585 | $0.001587 | $0.001280 | $0.001347 | $458.04 | $0 |
| 2019-12-23 | $0.001348 | $0.001577 | $0.001343 | $0.001394 | $152.12 | $0 |
| 2019-12-24 | $0.001394 | $0.001594 | $0.001389 | $0.001406 | $10.44 | $0 |
| 2019-12-25 | $0.001404 | $0.001471 | $0.001397 | $0.001408 | $658.03 | $0 |
| 2019-12-26 | $0.001409 | $0.001412 | $0.001388 | $0.001399 | $28.74 | $0 |
| 2019-12-27 | $0.001400 | $0.001418 | $0.001387 | $0.001400 | $22.04 | $0 |
| 2019-12-28 | $0.001399 | $0.001417 | $0.001341 | $0.001341 | $88.55 | $0 |
| 2019-12-29 | $0.001340 | $0.001373 | $0.001339 | $0.001346 | $136.42 | $0 |
| 2019-12-30 | $0.001346 | $0.001554 | $0.001297 | $0.001308 | $296.96 | $0 |
| 2019-12-31 | $0.001308 | $0.001323 | $0.001304 | $0.001309 | $32.20 | $0 |