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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001309 | $0.001510 | $0.001300 | $0.001301 | $298.23 | $0 |
| 2020-01-02 | $0.001301 | $0.001336 | $0.001216 | $0.001221 | $74.97 | $0 |
| 2020-01-03 | $0.001220 | $0.001374 | $0.001201 | $0.001231 | $0.1024 | $0 |
| 2020-01-04 | $0.001231 | $0.001497 | $0.001228 | $0.001496 | $1,135.19 | $0 |
| 2020-01-05 | $0.001496 | $0.001501 | $0.001238 | $0.001282 | $34.37 | $0 |
| 2020-01-06 | $0.001282 | $0.001511 | $0.001275 | $0.001328 | $43.44 | $0 |
| 2020-01-07 | $0.001328 | $0.001515 | $0.001285 | $0.001504 | $210.44 | $0 |
| 2020-01-08 | $0.001504 | $0.001511 | $0.001332 | $0.001343 | $1,192.75 | $0 |
| 2020-01-09 | $0.001344 | $0.001526 | $0.001336 | $0.001521 | $2.04 | $0 |
| 2020-01-10 | $0.001520 | $0.001523 | $0.001342 | $0.001355 | $9.93 | $0 |
| 2020-01-11 | $0.001355 | $0.001450 | $0.001354 | $0.001363 | $931.14 | $0 |
| 2020-01-12 | $0.001363 | $0.001479 | $0.001361 | $0.001450 | $43.17 | $0 |
| 2020-01-13 | $0.001449 | $0.001484 | $0.001368 | $0.001375 | $29.63 | $0 |
| 2020-01-14 | $0.001374 | $0.001648 | $0.001367 | $0.001624 | $2,038.96 | $0 |
| 2020-01-15 | $0.001621 | $0.001720 | $0.001566 | $0.001575 | $3,294.52 | $0 |
| 2020-01-16 | $0.001574 | $0.001675 | $0.001562 | $0.001571 | $6.35 | $0 |
| 2020-01-17 | $0.001571 | $0.001678 | $0.001465 | $0.001493 | $233.60 | $0 |
| 2020-01-18 | $0.001490 | $0.001506 | $0.001479 | $0.001497 | $230.29 | $0 |
| 2020-01-19 | $0.001497 | $0.001679 | $0.001458 | $0.001466 | $1,199.97 | $0 |
| 2020-01-20 | $0.001465 | $0.001625 | $0.001456 | $0.001494 | $280.36 | $0 |
| 2020-01-21 | $0.001495 | $0.001745 | $0.001487 | $0.001610 | $125.60 | $0 |
| 2020-01-22 | $0.001610 | $0.001687 | $0.001540 | $0.001545 | $374.72 | $0 |
| 2020-01-23 | $0.001544 | $0.002070 | $0.001486 | $0.002055 | $19.41 | $0 |
| 2020-01-24 | $0.002056 | $0.002071 | $0.001997 | $0.002014 | $21.39 | $0 |
| 2020-01-25 | $0.002015 | $0.002024 | $0.001602 | $0.001607 | $82.02 | $0 |
| 2020-01-26 | $0.001607 | $0.001710 | $0.001501 | $0.001507 | $273.13 | $0 |
| 2020-01-27 | $0.001506 | $0.001738 | $0.001504 | $0.001729 | $47.89 | $0 |
| 2020-01-28 | $0.001729 | $0.001780 | $0.001605 | $0.001617 | $122.60 | $0 |
| 2020-01-29 | $0.001618 | $0.001963 | $0.001614 | $0.001693 | $710.02 | $0 |
| 2020-01-30 | $0.001693 | $0.001872 | $0.001670 | $0.001694 | $414.49 | $0 |
| 2020-01-31 | $0.001695 | $0.001992 | $0.001691 | $0.001800 | $1,655.99 | $0 |