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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001799 | $0.001974 | $0.001762 | $0.001763 | $679.19 | $0 |
| 2020-02-02 | $0.001763 | $0.001932 | $0.001756 | $0.001817 | $3,496.76 | $0 |
| 2020-02-03 | $0.001817 | $0.001820 | $0.001735 | $0.001764 | $204.24 | $0 |
| 2020-02-04 | $0.001764 | $0.002393 | $0.001762 | $0.001928 | $7,210.16 | $0 |
| 2020-02-05 | $0.001929 | $0.002141 | $0.001920 | $0.002025 | $3,025.30 | $0 |
| 2020-02-06 | $0.002025 | $0.002255 | $0.002020 | $0.002079 | $3,036.33 | $0 |
| 2020-02-07 | $0.002078 | $0.002132 | $0.002069 | $0.002097 | $1,221.34 | $0 |
| 2020-02-08 | $0.002096 | $0.002140 | $0.001887 | $0.002020 | $3,305.81 | $0 |
| 2020-02-09 | $0.002019 | $0.002398 | $0.001958 | $0.001961 | $7,269.16 | $0 |
| 2020-02-10 | $0.001961 | $0.002260 | $0.001840 | $0.001906 | $1,709.22 | $0 |
| 2020-02-11 | $0.001906 | $0.002198 | $0.001904 | $0.001933 | $412.87 | $0 |
| 2020-02-12 | $0.001934 | $0.002344 | $0.001929 | $0.002009 | $2,899.68 | $0 |
| 2020-02-13 | $0.002009 | $0.002250 | $0.001960 | $0.001984 | $3,337.17 | $0 |
| 2020-02-14 | $0.001983 | $0.002121 | $0.001980 | $0.002023 | $1,152.87 | $0 |
| 2020-02-15 | $0.002023 | $0.002244 | $0.001904 | $0.001914 | $4,029.08 | $0 |
| 2020-02-16 | $0.001916 | $0.001963 | $0.001631 | $0.001639 | $4,094.26 | $0 |
| 2020-02-17 | $0.001640 | $0.002042 | $0.001639 | $0.002035 | $2,137.73 | $0 |
| 2020-02-18 | $0.001969 | $0.001974 | $0.001760 | $0.001845 | $565.29 | $0 |
| 2020-02-19 | $0.001845 | $0.002009 | $0.001843 | $0.001909 | $272.41 | $0 |
| 2020-02-20 | $0.001906 | $0.002000 | $0.001794 | $0.001813 | $932.40 | $0 |
| 2020-02-21 | $0.001815 | $0.001869 | $0.001790 | $0.001811 | $604.40 | $0 |
| 2020-02-22 | $0.001809 | $0.001833 | $0.001719 | $0.001724 | $346.19 | $0 |
| 2020-02-23 | $0.001724 | $0.001825 | $0.001706 | $0.001769 | $481.84 | $0 |
| 2020-02-24 | $0.001767 | $0.001834 | $0.001676 | $0.001685 | $453.89 | $0 |
| 2020-02-25 | $0.001685 | $0.001775 | $0.001573 | $0.001583 | $1,160.38 | $0 |
| 2020-02-26 | $0.001586 | $0.001733 | $0.001468 | $0.001532 | $1,476.78 | $0 |
| 2020-02-27 | $0.001533 | $0.001681 | $0.001340 | $0.001507 | $1,432.47 | $0 |
| 2020-02-28 | $0.001431 | $0.001554 | $0.001424 | $0.001435 | $2,163.44 | $0 |
| 2020-02-29 | $0.001434 | $0.001504 | $0.001402 | $0.001464 | $834.96 | $0 |