Identifier on Kucoin: SLIM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.0365 USDT |
6,223,737.2451 SLIM |
0.0362 USDT |
0.0353 USDT |
0.0379 USDT |
0.0370 USDT |
| 2023-10-18 |
0.0368 USDT |
3,687,254.6756 SLIM |
0.0375 USDT |
0.0359 USDT |
0.0416 USDT |
0.0364 USDT |
| 2023-10-17 |
0.0383 USDT |
5,187,262.6711 SLIM |
0.0387 USDT |
0.0371 USDT |
0.0388 USDT |
0.0375 USDT |
| 2023-10-16 |
0.0370 USDT |
6,442,290.7250 SLIM |
0.0356 USDT |
0.0355 USDT |
0.0386 USDT |
0.0384 USDT |
| 2023-10-15 |
0.0357 USDT |
5,025,974.6417 SLIM |
0.0358 USDT |
0.0352 USDT |
0.0363 USDT |
0.0357 USDT |
| 2023-10-14 |
0.0355 USDT |
5,299,831.2927 SLIM |
0.0354 USDT |
0.0350 USDT |
0.0361 USDT |
0.0361 USDT |
| 2023-10-13 |
0.0351 USDT |
2,789,398.9886 SLIM |
0.0349 USDT |
0.0346 USDT |
0.0360 USDT |
0.0359 USDT |
| 2023-10-12 |
0.0351 USDT |
5,900,169.5624 SLIM |
0.0351 USDT |
0.0348 USDT |
0.0354 USDT |
0.0349 USDT |
| 2023-10-11 |
0.0352 USDT |
5,819,664.4976 SLIM |
0.0350 USDT |
0.0345 USDT |
0.0364 USDT |
0.0350 USDT |
| 2023-10-10 |
0.0364 USDT |
6,602,311.5402 SLIM |
0.0370 USDT |
0.0350 USDT |
0.0401 USDT |
0.0352 USDT |
| 2023-10-09 |
0.0376 USDT |
5,675,232.7834 SLIM |
0.0390 USDT |
0.0364 USDT |
0.0393 USDT |
0.0370 USDT |
| 2023-10-08 |
0.0405 USDT |
6,209,287.2160 SLIM |
0.0410 USDT |
0.0375 USDT |
0.0430 USDT |
0.0390 USDT |
| 2023-10-07 |
0.0411 USDT |
4,753,995.7151 SLIM |
0.0405 USDT |
0.0400 USDT |
0.0422 USDT |
0.0411 USDT |
| 2023-10-06 |
0.0400 USDT |
6,481,266.2836 SLIM |
0.0377 USDT |
0.0377 USDT |
0.0435 USDT |
0.0411 USDT |
| 2023-10-05 |
0.0363 USDT |
6,491,364.8582 SLIM |
0.0353 USDT |
0.0351 USDT |
0.0380 USDT |
0.0371 USDT |
| 2023-10-04 |
0.0350 USDT |
4,869,562.3113 SLIM |
0.0350 USDT |
0.0343 USDT |
0.0356 USDT |
0.0354 USDT |
| 2023-10-03 |
0.0352 USDT |
6,909,648.7570 SLIM |
0.0346 USDT |
0.0343 USDT |
0.0363 USDT |
0.0351 USDT |