Identifier on Kucoin: SLIM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2173 USDT |
235,006.5533 SLIM |
0.2177 USDT |
0.2101 USDT |
0.2268 USDT |
0.2168 USDT |
| 2024-04-17 |
0.2287 USDT |
769,018.7610 SLIM |
0.2308 USDT |
0.2083 USDT |
0.2366 USDT |
0.2233 USDT |
| 2024-04-16 |
0.2155 USDT |
812,361.9691 SLIM |
0.2191 USDT |
0.2022 USDT |
0.2262 USDT |
0.2262 USDT |
| 2024-04-15 |
0.2314 USDT |
897,211.5982 SLIM |
0.2509 USDT |
0.2100 USDT |
0.2514 USDT |
0.2140 USDT |
| 2024-04-14 |
0.2331 USDT |
705,943.7450 SLIM |
0.2346 USDT |
0.2177 USDT |
0.2437 USDT |
0.2335 USDT |
| 2024-04-13 |
0.2335 USDT |
736,163.5110 SLIM |
0.2533 USDT |
0.1940 USDT |
0.2570 USDT |
0.2090 USDT |
| 2024-04-12 |
0.2733 USDT |
338,046.3435 SLIM |
0.2857 USDT |
0.2410 USDT |
0.2942 USDT |
0.2451 USDT |
| 2024-04-11 |
0.2910 USDT |
811,514.7362 SLIM |
0.2957 USDT |
0.2840 USDT |
0.2988 USDT |
0.2883 USDT |
| 2024-04-10 |
0.2984 USDT |
322,120.8124 SLIM |
0.3027 USDT |
0.2850 USDT |
0.3067 USDT |
0.2907 USDT |
| 2024-04-09 |
0.3096 USDT |
388,447.7885 SLIM |
0.3260 USDT |
0.2934 USDT |
0.3266 USDT |
0.2967 USDT |
| 2024-04-08 |
0.3334 USDT |
830,588.8778 SLIM |
0.3555 USDT |
0.3200 USDT |
0.3800 USDT |
0.3243 USDT |
| 2024-04-07 |
0.3511 USDT |
482,209.7248 SLIM |
0.3309 USDT |
0.3279 USDT |
0.3643 USDT |
0.3532 USDT |
| 2024-04-06 |
0.3161 USDT |
315,021.7168 SLIM |
0.3009 USDT |
0.2996 USDT |
0.3223 USDT |
0.3208 USDT |
| 2024-04-05 |
0.2893 USDT |
138,027.8419 SLIM |
0.2996 USDT |
0.2802 USDT |
0.3019 USDT |
0.2921 USDT |
| 2024-04-04 |
0.3001 USDT |
253,197.9134 SLIM |
0.3021 USDT |
0.2948 USDT |
0.3106 USDT |
0.2989 USDT |
| 2024-04-03 |
0.3063 USDT |
518,696.5688 SLIM |
0.3066 USDT |
0.3000 USDT |
0.3188 USDT |
0.3020 USDT |
| 2024-04-02 |
0.3117 USDT |
813,575.6805 SLIM |
0.3328 USDT |
0.3005 USDT |
0.3330 USDT |
0.3122 USDT |
| 2024-04-01 |
0.3396 USDT |
246,208.5916 SLIM |
0.3623 USDT |
0.3137 USDT |
0.3800 USDT |
0.3349 USDT |
| 2024-03-31 |
0.3489 USDT |
63,139.6252 SLIM |
0.3507 USDT |
0.3430 USDT |
0.3570 USDT |
0.3493 USDT |
| 2024-03-30 |
0.3541 USDT |
271,348.7514 SLIM |
0.3490 USDT |
0.3345 USDT |
0.3812 USDT |
0.3507 USDT |
| 2024-03-29 |
0.3274 USDT |
157,649.6705 SLIM |
0.3303 USDT |
0.3141 USDT |
0.3403 USDT |
0.3396 USDT |
| 2024-03-28 |
0.3254 USDT |
145,307.6479 SLIM |
0.3217 USDT |
0.3196 USDT |
0.3335 USDT |
0.3250 USDT |
| 2024-03-27 |
0.3242 USDT |
272,478.9456 SLIM |
0.3396 USDT |
0.3000 USDT |
0.3583 USDT |
0.3208 USDT |
| 2024-03-26 |
0.3381 USDT |
555,272.5469 SLIM |
0.3504 USDT |
0.3100 USDT |
0.3650 USDT |
0.3400 USDT |
| 2024-03-25 |
0.3635 USDT |
198,318.3780 SLIM |
0.3620 USDT |
0.3537 USDT |
0.3880 USDT |
0.3630 USDT |
| 2024-03-24 |
0.3480 USDT |
167,801.7248 SLIM |
0.3765 USDT |
0.3374 USDT |
0.3807 USDT |
0.3454 USDT |
| 2024-03-23 |
0.3775 USDT |
127,354.1406 SLIM |
0.3860 USDT |
0.3500 USDT |
0.3928 USDT |
0.3759 USDT |
| 2024-03-22 |
0.3849 USDT |
207,599.3907 SLIM |
0.3939 USDT |
0.3630 USDT |
0.4075 USDT |
0.3760 USDT |
| 2024-03-21 |
0.4156 USDT |
155,458.7568 SLIM |
0.4246 USDT |
0.3854 USDT |
0.4375 USDT |
0.3946 USDT |
| 2024-03-20 |
0.3916 USDT |
455,750.2517 SLIM |
0.3786 USDT |
0.3579 USDT |
0.4357 USDT |
0.4335 USDT |
| 2024-03-19 |
0.4149 USDT |
646,132.0569 SLIM |
0.4832 USDT |
0.3795 USDT |
0.4856 USDT |
0.3795 USDT |
| 2024-03-18 |
0.4900 USDT |
846,107.0656 SLIM |
0.4636 USDT |
0.4429 USDT |
0.5300 USDT |
0.4941 USDT |
| 2024-03-17 |
0.4195 USDT |
411,620.3195 SLIM |
0.4081 USDT |
0.3976 USDT |
0.4371 USDT |
0.4297 USDT |
| 2024-03-16 |
0.4523 USDT |
1,166,844.2448 SLIM |
0.3984 USDT |
0.3915 USDT |
0.4950 USDT |
0.4101 USDT |
| 2024-03-15 |
0.3817 USDT |
933,146.7131 SLIM |
0.3826 USDT |
0.3448 USDT |
0.4400 USDT |
0.3893 USDT |
| 2024-03-14 |
0.3849 USDT |
623,009.0260 SLIM |
0.4005 USDT |
0.3500 USDT |
0.4184 USDT |
0.3716 USDT |
| 2024-03-13 |
0.3730 USDT |
564,926.4273 SLIM |
0.3663 USDT |
0.3343 USDT |
0.4200 USDT |
0.4041 USDT |
| 2024-03-12 |
0.3874 USDT |
1,072,748.0414 SLIM |
0.3928 USDT |
0.3582 USDT |
0.4200 USDT |
0.3790 USDT |
| 2024-03-11 |
0.3201 USDT |
1,056,167.3555 SLIM |
0.2771 USDT |
0.2655 USDT |
0.3960 USDT |
0.3515 USDT |
| 2024-03-10 |
0.2839 USDT |
415,055.8029 SLIM |
0.2873 USDT |
0.2754 USDT |
0.2910 USDT |
0.2823 USDT |
| 2024-03-09 |
0.2922 USDT |
485,175.7181 SLIM |
0.2971 USDT |
0.2807 USDT |
0.3108 USDT |
0.2914 USDT |
| 2024-03-08 |
0.3181 USDT |
476,619.9854 SLIM |
0.3311 USDT |
0.3010 USDT |
0.3414 USDT |
0.3030 USDT |
| 2024-03-07 |
0.3226 USDT |
638,632.3627 SLIM |
0.2864 USDT |
0.2844 USDT |
0.3580 USDT |
0.3342 USDT |
| 2024-03-06 |
0.2811 USDT |
379,695.3615 SLIM |
0.2687 USDT |
0.2576 USDT |
0.3000 USDT |
0.2819 USDT |
| 2024-03-05 |
0.2852 USDT |
866,811.8026 SLIM |
0.2702 USDT |
0.2415 USDT |
0.3190 USDT |
0.2519 USDT |
| 2024-03-04 |
0.2522 USDT |
469,964.2561 SLIM |
0.2442 USDT |
0.2351 USDT |
0.2840 USDT |
0.2646 USDT |
| 2024-03-03 |
0.2379 USDT |
402,707.2929 SLIM |
0.2353 USDT |
0.2289 USDT |
0.2525 USDT |
0.2455 USDT |
| 2024-03-02 |
0.2430 USDT |
399,173.1207 SLIM |
0.2488 USDT |
0.2322 USDT |
0.2519 USDT |
0.2401 USDT |
| 2024-03-01 |
0.2642 USDT |
372,383.8514 SLIM |
0.2569 USDT |
0.2530 USDT |
0.2824 USDT |
0.2573 USDT |
| 2024-02-29 |
0.2630 USDT |
919,808.9182 SLIM |
0.2313 USDT |
0.2266 USDT |
0.2840 USDT |
0.2551 USDT |