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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001018 | $0.001153 | $0.0009895 | $0.001102 | $77.24 | $0 |
| 2020-04-02 | $0.001106 | $0.001155 | $0.001019 | $0.001138 | $14.89 | $0 |
| 2020-04-03 | $0.001140 | $0.001144 | $0.001054 | $0.001058 | $17.68 | $0 |
| 2020-04-04 | $0.001059 | $0.001144 | $0.001042 | $0.001051 | $24.00 | $0 |
| 2020-04-05 | $0.001050 | $0.001146 | $0.001017 | $0.001139 | $6.10 | $0 |
| 2020-04-06 | $0.001139 | $0.001142 | $0.001016 | $0.001020 | $47.10 | $0 |
| 2020-04-07 | $0.001018 | $0.001269 | $0.001015 | $0.001079 | $1,693.68 | $0 |
| 2020-04-08 | $0.001080 | $0.001081 | $0.001025 | $0.001053 | $713.03 | $0 |
| 2020-04-09 | $0.001053 | $0.001068 | $0.001052 | $0.001062 | $68.61 | $0 |
| 2020-04-10 | $0.001062 | $0.001070 | $0.001018 | $0.001023 | $485.73 | $0 |
| 2020-04-11 | $0.001023 | $0.001089 | $0.001007 | $0.001021 | $21.69 | $0 |
| 2020-04-12 | $0.001020 | $0.001090 | $0.001015 | $0.001032 | $0.01960 | $0 |
| 2020-04-13 | $0.001032 | $0.001098 | $0.001011 | $0.001021 | $632.32 | $0 |
| 2020-04-14 | $0.001021 | $0.001029 | $0.001016 | $0.001019 | $155.85 | $0 |
| 2020-04-15 | $0.001019 | $0.001051 | $0.0009066 | $0.0009106 | $240.91 | $0 |
| 2020-04-16 | $0.0009102 | $0.001053 | $0.0009033 | $0.001035 | $35.95 | $0 |
| 2020-04-17 | $0.001035 | $0.001038 | $0.0008699 | $0.0009175 | $1,219.77 | $0 |
| 2020-04-18 | $0.0009175 | $0.001035 | $0.0009150 | $0.0009267 | $187.57 | $0 |
| 2020-04-19 | $0.0009269 | $0.001033 | $0.0009255 | $0.0009416 | $80.05 | $0 |
| 2020-04-20 | $0.0009416 | $0.001034 | $0.0009306 | $0.0009333 | $0.2182 | $0 |
| 2020-04-21 | $0.0009324 | $0.001004 | $0.0009280 | $0.001002 | $9.24 | $0 |
| 2020-04-22 | $0.001002 | $0.001006 | $0.0009310 | $0.0009593 | $527.07 | $0 |
| 2020-04-23 | $0.0009595 | $0.0009749 | $0.0009241 | $0.0009359 | $226.95 | $0 |
| 2020-04-24 | $0.0009355 | $0.0009897 | $0.0009301 | $0.0009458 | $44.72 | $0 |
| 2020-04-25 | $0.0009454 | $0.0009822 | $0.0009097 | $0.0009162 | $88.59 | $0 |
| 2020-04-26 | $0.0009162 | $0.0009860 | $0.0009073 | $0.0009107 | $0.5001 | $0 |
| 2020-04-27 | $0.0009100 | $0.0009850 | $0.0009072 | $0.0009264 | $12.54 | $0 |
| 2020-04-28 | $0.0009267 | $0.0009848 | $0.0009246 | $0.0009323 | $0.5279 | $0 |
| 2020-04-29 | $0.0009334 | $0.0009832 | $0.0008804 | $0.0009191 | $308.16 | $0 |
| 2020-04-30 | $0.0009189 | $0.0009878 | $0.0009181 | $0.0009307 | $157.76 | $0 |