Identifier on Kucoin: SLIM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0378 USDT |
4,673,649.8733 SLIM |
0.0370 USDT |
0.0369 USDT |
0.0384 USDT |
0.0373 USDT |
| 2023-05-22 |
0.0371 USDT |
6,679,673.9334 SLIM |
0.0373 USDT |
0.0369 USDT |
0.0390 USDT |
0.0370 USDT |
| 2023-05-21 |
0.0380 USDT |
5,356,976.0955 SLIM |
0.0380 USDT |
0.0372 USDT |
0.0386 USDT |
0.0380 USDT |
| 2023-05-20 |
0.0381 USDT |
5,750,237.6645 SLIM |
0.0380 USDT |
0.0374 USDT |
0.0389 USDT |
0.0380 USDT |
| 2023-05-19 |
0.0381 USDT |
5,118,158.7412 SLIM |
0.0380 USDT |
0.0374 USDT |
0.0387 USDT |
0.0381 USDT |
| 2023-05-18 |
0.0388 USDT |
5,211,186.5125 SLIM |
0.0391 USDT |
0.0380 USDT |
0.0399 USDT |
0.0384 USDT |
| 2023-05-17 |
0.0393 USDT |
6,476,334.3271 SLIM |
0.0390 USDT |
0.0381 USDT |
0.0405 USDT |
0.0393 USDT |
| 2023-05-16 |
0.0393 USDT |
5,959,610.0116 SLIM |
0.0400 USDT |
0.0384 USDT |
0.0406 USDT |
0.0393 USDT |
| 2023-05-15 |
0.0400 USDT |
5,432,481.3465 SLIM |
0.0390 USDT |
0.0389 USDT |
0.0412 USDT |
0.0400 USDT |
| 2023-05-14 |
0.0391 USDT |
5,539,271.0821 SLIM |
0.0390 USDT |
0.0388 USDT |
0.0400 USDT |
0.0394 USDT |
| 2023-05-13 |
0.0393 USDT |
6,101,891.5081 SLIM |
0.0393 USDT |
0.0383 USDT |
0.0403 USDT |
0.0391 USDT |
| 2023-05-12 |
0.0386 USDT |
6,097,602.8014 SLIM |
0.0380 USDT |
0.0380 USDT |
0.0397 USDT |
0.0392 USDT |
| 2023-05-11 |
0.0393 USDT |
5,185,696.1913 SLIM |
0.0400 USDT |
0.0380 USDT |
0.0403 USDT |
0.0382 USDT |
| 2023-05-10 |
0.0393 USDT |
5,231,999.4844 SLIM |
0.0390 USDT |
0.0388 USDT |
0.0409 USDT |
0.0402 USDT |
| 2023-05-09 |
0.0398 USDT |
4,506,960.4848 SLIM |
0.0401 USDT |
0.0390 USDT |
0.0405 USDT |
0.0391 USDT |
| 2023-05-08 |
0.0405 USDT |
6,831,496.1007 SLIM |
0.0420 USDT |
0.0390 USDT |
0.0424 USDT |
0.0401 USDT |
| 2023-05-07 |
0.0423 USDT |
5,447,955.8775 SLIM |
0.0420 USDT |
0.0419 USDT |
0.0440 USDT |
0.0421 USDT |
| 2023-05-06 |
0.0428 USDT |
4,567,858.8038 SLIM |
0.0440 USDT |
0.0420 USDT |
0.0455 USDT |
0.0421 USDT |
| 2023-05-05 |
0.0443 USDT |
4,839,188.0048 SLIM |
0.0438 USDT |
0.0438 USDT |
0.0460 USDT |
0.0442 USDT |
| 2023-05-04 |
0.0449 USDT |
4,943,802.7267 SLIM |
0.0453 USDT |
0.0433 USDT |
0.0462 USDT |
0.0435 USDT |
| 2023-05-03 |
0.0438 USDT |
4,999,366.7628 SLIM |
0.0450 USDT |
0.0430 USDT |
0.0455 USDT |
0.0450 USDT |
| 2023-05-02 |
0.0445 USDT |
4,910,221.2146 SLIM |
0.0455 USDT |
0.0439 USDT |
0.0456 USDT |
0.0448 USDT |
| 2023-05-01 |
0.0465 USDT |
4,941,309.4235 SLIM |
0.0482 USDT |
0.0450 USDT |
0.0484 USDT |
0.0455 USDT |
| 2023-04-30 |
0.0480 USDT |
4,466,552.1821 SLIM |
0.0474 USDT |
0.0468 USDT |
0.0493 USDT |
0.0480 USDT |
| 2023-04-29 |
0.0482 USDT |
3,509,425.4266 SLIM |
0.0480 USDT |
0.0472 USDT |
0.0495 USDT |
0.0483 USDT |
| 2023-04-28 |
0.0474 USDT |
4,189,124.1640 SLIM |
0.0472 USDT |
0.0464 USDT |
0.0487 USDT |
0.0482 USDT |
| 2023-04-27 |
0.0469 USDT |
4,977,939.2170 SLIM |
0.0463 USDT |
0.0460 USDT |
0.0480 USDT |
0.0471 USDT |
| 2023-04-26 |
0.0487 USDT |
4,384,367.9271 SLIM |
0.0483 USDT |
0.0459 USDT |
0.0500 USDT |
0.0465 USDT |
| 2023-04-25 |
0.0464 USDT |
5,366,580.4928 SLIM |
0.0475 USDT |
0.0459 USDT |
0.0499 USDT |
0.0478 USDT |
| 2023-04-24 |
0.0480 USDT |
3,526,972.1460 SLIM |
0.0481 USDT |
0.0472 USDT |
0.0500 USDT |
0.0480 USDT |
| 2023-04-23 |
0.0481 USDT |
4,618,092.6636 SLIM |
0.0485 USDT |
0.0474 USDT |
0.0493 USDT |
0.0484 USDT |
| 2023-04-22 |
0.0476 USDT |
4,393,731.6324 SLIM |
0.0472 USDT |
0.0469 USDT |
0.0489 USDT |
0.0484 USDT |
| 2023-04-21 |
0.0487 USDT |
4,167,709.2499 SLIM |
0.0493 USDT |
0.0471 USDT |
0.0500 USDT |
0.0471 USDT |
| 2023-04-20 |
0.0504 USDT |
4,213,363.6022 SLIM |
0.0513 USDT |
0.0488 USDT |
0.0523 USDT |
0.0491 USDT |
| 2023-04-19 |
0.0537 USDT |
3,315,708.4857 SLIM |
0.0560 USDT |
0.0520 USDT |
0.0562 USDT |
0.0525 USDT |
| 2023-04-18 |
0.0552 USDT |
3,987,576.0153 SLIM |
0.0540 USDT |
0.0534 USDT |
0.0580 USDT |
0.0559 USDT |
| 2023-04-17 |
0.0565 USDT |
4,222,719.2504 SLIM |
0.0588 USDT |
0.0543 USDT |
0.0593 USDT |
0.0544 USDT |
| 2023-04-16 |
0.0566 USDT |
2,200,859.4727 SLIM |
0.0563 USDT |
0.0561 USDT |
0.0598 USDT |
0.0570 USDT |
| 2023-04-15 |
0.0577 USDT |
4,120,894.6199 SLIM |
0.0586 USDT |
0.0565 USDT |
0.0592 USDT |
0.0566 USDT |
| 2023-04-14 |
0.0601 USDT |
4,712,956.0128 SLIM |
0.0606 USDT |
0.0587 USDT |
0.0621 USDT |
0.0592 USDT |
| 2023-04-13 |
0.0608 USDT |
4,151,134.0915 SLIM |
0.0599 USDT |
0.0585 USDT |
0.0646 USDT |
0.0612 USDT |
| 2023-04-12 |
0.0606 USDT |
3,100,576.7804 SLIM |
0.0610 USDT |
0.0580 USDT |
0.0634 USDT |
0.0604 USDT |
| 2023-04-11 |
0.0599 USDT |
4,014,844.2930 SLIM |
0.0514 USDT |
0.0511 USDT |
0.0672 USDT |
0.0617 USDT |
| 2023-04-10 |
0.0503 USDT |
3,856,939.9300 SLIM |
0.0503 USDT |
0.0499 USDT |
0.0514 USDT |
0.0509 USDT |
| 2023-04-09 |
0.0502 USDT |
3,706,807.7599 SLIM |
0.0501 USDT |
0.0498 USDT |
0.0510 USDT |
0.0501 USDT |
| 2023-04-08 |
0.0509 USDT |
3,670,247.4858 SLIM |
0.0506 USDT |
0.0502 USDT |
0.0517 USDT |
0.0503 USDT |
| 2023-04-07 |
0.0509 USDT |
4,498,447.5796 SLIM |
0.0512 USDT |
0.0499 USDT |
0.0527 USDT |
0.0510 USDT |
| 2023-04-06 |
0.0520 USDT |
4,373,125.2797 SLIM |
0.0522 USDT |
0.0512 USDT |
0.0540 USDT |
0.0513 USDT |
| 2023-04-05 |
0.0512 USDT |
4,629,577.3613 SLIM |
0.0500 USDT |
0.0500 USDT |
0.0543 USDT |
0.0521 USDT |
| 2023-04-04 |
0.0503 USDT |
3,634,582.4746 SLIM |
0.0508 USDT |
0.0500 USDT |
0.0512 USDT |
0.0503 USDT |