Identifier on Kucoin: SLIM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0501 USDT |
4,911,572.5971 SLIM |
0.0498 USDT |
0.0492 USDT |
0.0515 USDT |
0.0511 USDT |
| 2023-04-02 |
0.0505 USDT |
5,767,437.5005 SLIM |
0.0501 USDT |
0.0496 USDT |
0.0512 USDT |
0.0500 USDT |
| 2023-04-01 |
0.0501 USDT |
4,281,385.6468 SLIM |
0.0501 USDT |
0.0492 USDT |
0.0510 USDT |
0.0500 USDT |
| 2023-03-31 |
0.0499 USDT |
4,736,110.5575 SLIM |
0.0495 USDT |
0.0492 USDT |
0.0508 USDT |
0.0498 USDT |
| 2023-03-30 |
0.0498 USDT |
3,089,850.2635 SLIM |
0.0501 USDT |
0.0492 USDT |
0.0507 USDT |
0.0496 USDT |
| 2023-03-29 |
0.0501 USDT |
3,687,190.5187 SLIM |
0.0490 USDT |
0.0490 USDT |
0.0512 USDT |
0.0502 USDT |
| 2023-03-28 |
0.0485 USDT |
3,322,647.6973 SLIM |
0.0483 USDT |
0.0470 USDT |
0.0499 USDT |
0.0490 USDT |
| 2023-03-27 |
0.0477 USDT |
2,450,950.0019 SLIM |
0.0479 USDT |
0.0466 USDT |
0.0490 USDT |
0.0476 USDT |
| 2023-03-26 |
0.0474 USDT |
1,120,587.9749 SLIM |
0.0473 USDT |
0.0467 USDT |
0.0486 USDT |
0.0483 USDT |
| 2023-03-25 |
0.0481 USDT |
2,567,913.9108 SLIM |
0.0482 USDT |
0.0468 USDT |
0.0493 USDT |
0.0472 USDT |
| 2023-03-24 |
0.0498 USDT |
2,312,332.6155 SLIM |
0.0511 USDT |
0.0463 USDT |
0.0515 USDT |
0.0482 USDT |
| 2023-03-23 |
0.0506 USDT |
2,657,170.8029 SLIM |
0.0502 USDT |
0.0496 USDT |
0.0520 USDT |
0.0515 USDT |
| 2023-03-22 |
0.0521 USDT |
3,010,870.1244 SLIM |
0.0515 USDT |
0.0490 USDT |
0.0540 USDT |
0.0503 USDT |
| 2023-03-21 |
0.0515 USDT |
2,925,698.3333 SLIM |
0.0513 USDT |
0.0498 USDT |
0.0529 USDT |
0.0517 USDT |
| 2023-03-20 |
0.0521 USDT |
3,193,564.8193 SLIM |
0.0520 USDT |
0.0503 USDT |
0.0538 USDT |
0.0512 USDT |
| 2023-03-19 |
0.0518 USDT |
3,167,698.8282 SLIM |
0.0520 USDT |
0.0504 USDT |
0.0539 USDT |
0.0520 USDT |
| 2023-03-18 |
0.0535 USDT |
3,069,495.0050 SLIM |
0.0515 USDT |
0.0510 USDT |
0.0549 USDT |
0.0522 USDT |
| 2023-03-17 |
0.0500 USDT |
1,866,205.5517 SLIM |
0.0480 USDT |
0.0479 USDT |
0.0520 USDT |
0.0520 USDT |
| 2023-03-16 |
0.0469 USDT |
2,202,434.9781 SLIM |
0.0460 USDT |
0.0455 USDT |
0.0484 USDT |
0.0471 USDT |
| 2023-03-15 |
0.0483 USDT |
2,683,904.2403 SLIM |
0.0494 USDT |
0.0449 USDT |
0.0508 USDT |
0.0456 USDT |
| 2023-03-14 |
0.0504 USDT |
2,717,728.1887 SLIM |
0.0501 USDT |
0.0476 USDT |
0.0548 USDT |
0.0492 USDT |
| 2023-03-13 |
0.0476 USDT |
2,266,888.1955 SLIM |
0.0463 USDT |
0.0460 USDT |
0.0511 USDT |
0.0502 USDT |
| 2023-03-12 |
0.0427 USDT |
2,911,439.6576 SLIM |
0.0425 USDT |
0.0419 USDT |
0.0463 USDT |
0.0462 USDT |
| 2023-03-11 |
0.0436 USDT |
5,058,526.0862 SLIM |
0.0451 USDT |
0.0405 USDT |
0.0451 USDT |
0.0436 USDT |
| 2023-03-10 |
0.0427 USDT |
1,840,799.9747 SLIM |
0.0421 USDT |
0.0396 USDT |
0.0456 USDT |
0.0451 USDT |
| 2023-03-09 |
0.0462 USDT |
3,862,404.5489 SLIM |
0.0477 USDT |
0.0410 USDT |
0.0485 USDT |
0.0420 USDT |
| 2023-03-08 |
0.0501 USDT |
3,786,897.0611 SLIM |
0.0519 USDT |
0.0476 USDT |
0.0524 USDT |
0.0483 USDT |
| 2023-03-07 |
0.0517 USDT |
3,161,020.7529 SLIM |
0.0525 USDT |
0.0502 USDT |
0.0530 USDT |
0.0510 USDT |
| 2023-03-06 |
0.0525 USDT |
3,084,788.1104 SLIM |
0.0525 USDT |
0.0515 USDT |
0.0537 USDT |
0.0530 USDT |
| 2023-03-05 |
0.0529 USDT |
3,270,383.6328 SLIM |
0.0520 USDT |
0.0520 USDT |
0.0539 USDT |
0.0532 USDT |
| 2023-03-04 |
0.0527 USDT |
1,027,078.2224 SLIM |
0.0546 USDT |
0.0520 USDT |
0.0550 USDT |
0.0528 USDT |
| 2023-03-03 |
0.0538 USDT |
2,124,676.4032 SLIM |
0.0571 USDT |
0.0520 USDT |
0.0577 USDT |
0.0534 USDT |
| 2023-03-02 |
0.0570 USDT |
2,476,936.5442 SLIM |
0.0584 USDT |
0.0555 USDT |
0.0591 USDT |
0.0563 USDT |
| 2023-03-01 |
0.0591 USDT |
3,104,365.2052 SLIM |
0.0586 USDT |
0.0574 USDT |
0.0600 USDT |
0.0586 USDT |
| 2023-02-28 |
0.0595 USDT |
2,910,247.0567 SLIM |
0.0600 USDT |
0.0580 USDT |
0.0604 USDT |
0.0590 USDT |
| 2023-02-27 |
0.0603 USDT |
3,466,627.4032 SLIM |
0.0602 USDT |
0.0580 USDT |
0.0711 USDT |
0.0596 USDT |
| 2023-02-26 |
0.0606 USDT |
2,822,253.6316 SLIM |
0.0637 USDT |
0.0586 USDT |
0.0642 USDT |
0.0602 USDT |
| 2023-02-25 |
0.0616 USDT |
2,024,915.6392 SLIM |
0.0585 USDT |
0.0580 USDT |
0.0665 USDT |
0.0650 USDT |
| 2023-02-24 |
0.0608 USDT |
2,392,251.4787 SLIM |
0.0613 USDT |
0.0570 USDT |
0.0629 USDT |
0.0584 USDT |
| 2023-02-23 |
0.0622 USDT |
2,891,458.1631 SLIM |
0.0618 USDT |
0.0600 USDT |
0.0651 USDT |
0.0622 USDT |
| 2023-02-22 |
0.0602 USDT |
1,743,002.7820 SLIM |
0.0622 USDT |
0.0575 USDT |
0.0638 USDT |
0.0596 USDT |
| 2023-02-21 |
0.0629 USDT |
1,792,222.8149 SLIM |
0.0650 USDT |
0.0604 USDT |
0.0655 USDT |
0.0623 USDT |
| 2023-02-20 |
0.0680 USDT |
2,997,377.1062 SLIM |
0.0708 USDT |
0.0640 USDT |
0.0750 USDT |
0.0652 USDT |
| 2023-02-19 |
0.0684 USDT |
4,788,569.8436 SLIM |
0.0614 USDT |
0.0613 USDT |
0.0761 USDT |
0.0692 USDT |
| 2023-02-18 |
0.0563 USDT |
4,043,171.0408 SLIM |
0.0534 USDT |
0.0524 USDT |
0.0610 USDT |
0.0607 USDT |
| 2023-02-17 |
0.0519 USDT |
2,400,523.7607 SLIM |
0.0508 USDT |
0.0506 USDT |
0.0533 USDT |
0.0530 USDT |
| 2023-02-16 |
0.0549 USDT |
3,847,718.9335 SLIM |
0.0550 USDT |
0.0498 USDT |
0.0580 USDT |
0.0510 USDT |
| 2023-02-15 |
0.0515 USDT |
3,129,909.3881 SLIM |
0.0502 USDT |
0.0495 USDT |
0.0561 USDT |
0.0560 USDT |
| 2023-02-14 |
0.0501 USDT |
697,463.3393 SLIM |
0.0485 USDT |
0.0483 USDT |
0.0530 USDT |
0.0500 USDT |
| 2023-02-13 |
0.0502 USDT |
4,883,689.0253 SLIM |
0.0492 USDT |
0.0474 USDT |
0.0589 USDT |
0.0485 USDT |