Identifier on Kucoin: SLIM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.2220 USDT |
2,994,767.1261 SLIM |
0.1864 USDT |
0.1825 USDT |
0.2700 USDT |
0.2645 USDT |
| 2023-12-07 |
0.1638 USDT |
1,178,246.6930 SLIM |
0.1603 USDT |
0.1511 USDT |
0.1800 USDT |
0.1800 USDT |
| 2023-12-06 |
0.1495 USDT |
951,243.0462 SLIM |
0.1429 USDT |
0.1427 USDT |
0.1600 USDT |
0.1527 USDT |
| 2023-12-05 |
0.1421 USDT |
1,212,975.1592 SLIM |
0.1429 USDT |
0.1390 USDT |
0.1496 USDT |
0.1431 USDT |
| 2023-12-04 |
0.1503 USDT |
1,186,796.8776 SLIM |
0.1517 USDT |
0.1401 USDT |
0.1666 USDT |
0.1426 USDT |
| 2023-12-03 |
0.1535 USDT |
1,442,069.5101 SLIM |
0.1553 USDT |
0.1471 USDT |
0.1670 USDT |
0.1549 USDT |
| 2023-12-02 |
0.1503 USDT |
1,472,370.8387 SLIM |
0.1458 USDT |
0.1426 USDT |
0.1600 USDT |
0.1558 USDT |
| 2023-12-01 |
0.1418 USDT |
1,339,514.1409 SLIM |
0.1374 USDT |
0.1356 USDT |
0.1540 USDT |
0.1463 USDT |
| 2023-11-30 |
0.1376 USDT |
1,478,876.3276 SLIM |
0.1388 USDT |
0.1347 USDT |
0.1420 USDT |
0.1375 USDT |
| 2023-11-29 |
0.1427 USDT |
1,599,932.1670 SLIM |
0.1384 USDT |
0.1370 USDT |
0.1508 USDT |
0.1432 USDT |
| 2023-11-28 |
0.1345 USDT |
1,548,693.8023 SLIM |
0.1295 USDT |
0.1271 USDT |
0.1451 USDT |
0.1371 USDT |
| 2023-11-27 |
0.1301 USDT |
1,929,882.3969 SLIM |
0.1320 USDT |
0.1260 USDT |
0.1339 USDT |
0.1296 USDT |
| 2023-11-26 |
0.1384 USDT |
1,442,906.0428 SLIM |
0.1456 USDT |
0.1311 USDT |
0.1456 USDT |
0.1338 USDT |
| 2023-11-25 |
0.1445 USDT |
2,040,158.0793 SLIM |
0.1414 USDT |
0.1396 USDT |
0.1513 USDT |
0.1447 USDT |
| 2023-11-24 |
0.1416 USDT |
1,390,081.7312 SLIM |
0.1404 USDT |
0.1342 USDT |
0.1499 USDT |
0.1422 USDT |
| 2023-11-23 |
0.1446 USDT |
1,779,229.6798 SLIM |
0.1515 USDT |
0.1373 USDT |
0.1550 USDT |
0.1416 USDT |
| 2023-11-22 |
0.1366 USDT |
1,788,980.6109 SLIM |
0.1228 USDT |
0.1194 USDT |
0.1558 USDT |
0.1519 USDT |
| 2023-11-21 |
0.1365 USDT |
2,099,533.2737 SLIM |
0.1457 USDT |
0.1198 USDT |
0.1470 USDT |
0.1226 USDT |
| 2023-11-20 |
0.1572 USDT |
1,240,033.8233 SLIM |
0.1655 USDT |
0.1452 USDT |
0.1662 USDT |
0.1476 USDT |
| 2023-11-19 |
0.1643 USDT |
1,226,861.1652 SLIM |
0.1519 USDT |
0.1460 USDT |
0.1850 USDT |
0.1615 USDT |
| 2023-11-18 |
0.1472 USDT |
1,647,719.7799 SLIM |
0.1528 USDT |
0.1392 USDT |
0.1575 USDT |
0.1554 USDT |
| 2023-11-17 |
0.1477 USDT |
1,918,265.9440 SLIM |
0.1463 USDT |
0.1333 USDT |
0.1694 USDT |
0.1496 USDT |
| 2023-11-16 |
0.1654 USDT |
1,685,491.9299 SLIM |
0.1888 USDT |
0.1439 USDT |
0.1959 USDT |
0.1468 USDT |
| 2023-11-15 |
0.1731 USDT |
1,840,928.1342 SLIM |
0.1491 USDT |
0.1473 USDT |
0.1999 USDT |
0.1833 USDT |
| 2023-11-14 |
0.1412 USDT |
1,481,411.4547 SLIM |
0.1226 USDT |
0.1202 USDT |
0.1567 USDT |
0.1413 USDT |
| 2023-11-13 |
0.1535 USDT |
3,147,420.9961 SLIM |
0.1530 USDT |
0.1229 USDT |
0.1800 USDT |
0.1273 USDT |
| 2023-11-12 |
0.1332 USDT |
5,270,676.8287 SLIM |
0.0975 USDT |
0.0936 USDT |
0.1590 USDT |
0.1552 USDT |
| 2023-11-11 |
0.0905 USDT |
5,061,785.2315 SLIM |
0.0734 USDT |
0.0701 USDT |
0.1190 USDT |
0.1018 USDT |
| 2023-11-10 |
0.0662 USDT |
3,406,054.3421 SLIM |
0.0604 USDT |
0.0589 USDT |
0.0745 USDT |
0.0743 USDT |
| 2023-11-09 |
0.0552 USDT |
3,289,650.8256 SLIM |
0.0514 USDT |
0.0503 USDT |
0.0600 USDT |
0.0596 USDT |
| 2023-11-08 |
0.0528 USDT |
2,960,519.0180 SLIM |
0.0534 USDT |
0.0511 USDT |
0.0548 USDT |
0.0526 USDT |
| 2023-11-07 |
0.0529 USDT |
2,996,905.8296 SLIM |
0.0544 USDT |
0.0510 USDT |
0.0559 USDT |
0.0533 USDT |
| 2023-11-06 |
0.0518 USDT |
3,559,935.5899 SLIM |
0.0525 USDT |
0.0504 USDT |
0.0530 USDT |
0.0522 USDT |
| 2023-11-05 |
0.0536 USDT |
4,727,807.8379 SLIM |
0.0548 USDT |
0.0520 USDT |
0.0557 USDT |
0.0532 USDT |
| 2023-11-04 |
0.0539 USDT |
4,664,066.6047 SLIM |
0.0510 USDT |
0.0500 USDT |
0.0570 USDT |
0.0554 USDT |
| 2023-11-03 |
0.0514 USDT |
5,356,365.8189 SLIM |
0.0537 USDT |
0.0500 USDT |
0.0537 USDT |
0.0513 USDT |
| 2023-11-02 |
0.0576 USDT |
4,116,165.6373 SLIM |
0.0586 USDT |
0.0516 USDT |
0.0634 USDT |
0.0534 USDT |
| 2023-11-01 |
0.0537 USDT |
4,783,127.6377 SLIM |
0.0522 USDT |
0.0511 USDT |
0.0626 USDT |
0.0586 USDT |
| 2023-10-31 |
0.0506 USDT |
3,314,749.6501 SLIM |
0.0497 USDT |
0.0494 USDT |
0.0526 USDT |
0.0512 USDT |
| 2023-10-30 |
0.0481 USDT |
5,136,022.9850 SLIM |
0.0460 USDT |
0.0445 USDT |
0.0520 USDT |
0.0495 USDT |
| 2023-10-29 |
0.0456 USDT |
4,554,054.3495 SLIM |
0.0450 USDT |
0.0449 USDT |
0.0467 USDT |
0.0460 USDT |
| 2023-10-28 |
0.0448 USDT |
3,531,816.7104 SLIM |
0.0441 USDT |
0.0440 USDT |
0.0459 USDT |
0.0442 USDT |
| 2023-10-27 |
0.0465 USDT |
2,500,693.6747 SLIM |
0.0471 USDT |
0.0439 USDT |
0.0475 USDT |
0.0448 USDT |
| 2023-10-26 |
0.0464 USDT |
5,689,187.8308 SLIM |
0.0474 USDT |
0.0446 USDT |
0.0483 USDT |
0.0464 USDT |
| 2023-10-25 |
0.0468 USDT |
4,330,571.1260 SLIM |
0.0448 USDT |
0.0445 USDT |
0.0499 USDT |
0.0473 USDT |
| 2023-10-24 |
0.0456 USDT |
4,134,260.4000 SLIM |
0.0451 USDT |
0.0440 USDT |
0.0475 USDT |
0.0452 USDT |
| 2023-10-23 |
0.0423 USDT |
5,908,790.1744 SLIM |
0.0428 USDT |
0.0402 USDT |
0.0455 USDT |
0.0443 USDT |
| 2023-10-22 |
0.0424 USDT |
5,611,589.3555 SLIM |
0.0426 USDT |
0.0410 USDT |
0.0477 USDT |
0.0424 USDT |
| 2023-10-21 |
0.0406 USDT |
6,339,751.5256 SLIM |
0.0394 USDT |
0.0389 USDT |
0.0439 USDT |
0.0428 USDT |
| 2023-10-20 |
0.0390 USDT |
6,330,866.2675 SLIM |
0.0370 USDT |
0.0370 USDT |
0.0406 USDT |
0.0391 USDT |