Register to chat with like-minded investors on our interactive forums.
SLIMEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.003063 | 0.000032 | 1.06% | 0.003029 | 0.003115 | 0.002995 | 0.00 |
| Jul 22 2024 | 0.003031 | -0.000069 | -2.23% | 0.002797 | 0.003086 | 0.002785 | 0.00 |
| Jul 21 2024 | 0.0031 | -0.00000027 | -0.01% | 0.003095 | 0.00312 | 0.003018 | 0.00 |
| Jul 20 2024 | 0.0031 | 0.000014 | 0.45% | 0.003085 | 0.003115 | 0.003065 | 0.00 |
| Jul 19 2024 | 0.003086 | 0.000067 | 2.22% | 0.003007 | 0.003116 | 0.002973 | 0.00 |
| Jul 18 2024 | 0.003019 | 0.000034 | 1.14% | 0.002984 | 0.003071 | 0.002978 | 0.00 |
| Jul 17 2024 | 0.002985 | -0.000051 | -1.68% | 0.003036 | 0.003095 | 0.002972 | 0.00 |
| Jul 16 2024 | 0.003036 | -0.000032 | -1.04% | 0.00307 | 0.003078 | 0.002948 | 0.00 |
| Jul 15 2024 | 0.003069 | 0.000202 | 7.03% | 0.002797 | 0.003073 | 0.002785 | 0.00 |
| Jul 14 2024 | 0.002867 | 0.000071 | 2.54% | 0.002797 | 0.002875 | 0.002785 | 0.00 |
| Jul 13 2024 | 0.002797 | 0.000041 | 1.49% | 0.002756 | 0.002818 | 0.002741 | 0.00 |
| Jul 12 2024 | 0.002756 | 0.000028 | 1.03% | 0.002726 | 0.002779 | 0.002682 | 0.00 |
| Jul 11 2024 | 0.002728 | -0.00000200 | -0.07% | 0.002725 | 0.002828 | 0.00269 | 0.00 |
| Jul 10 2024 | 0.00273 | 0.000028 | 1.04% | 0.002695 | 0.002771 | 0.002665 | 0.00 |
| Jul 09 2024 | 0.002702 | 0.000049 | 1.85% | 0.002654 | 0.002734 | 0.002644 | 0.00 |
| Jul 08 2024 | 0.002653 | 0.000081 | 3.15% | 0.003238 | 0.00325 | 0.002555 | 0.00 |
| Jul 07 2024 | 0.002573 | -0.000126 | -4.67% | 0.002695 | 0.002704 | 0.002573 | 0.00 |
| Jul 06 2024 | 0.002698 | 0.000074 | 2.82% | 0.002623 | 0.00271 | 0.002603 | 0.00 |
| Jul 05 2024 | 0.002624 | -0.00008 | -2.96% | 0.002681 | 0.002734 | 0.002492 | 0.00 |
| Jul 04 2024 | 0.002704 | -0.000195 | -6.73% | 0.002902 | 0.002912 | 0.002691 | 0.00 |
| Jul 03 2024 | 0.002899 | -0.000107 | -3.56% | 0.003008 | 0.003015 | 0.00286 | 0.00 |
| Jul 02 2024 | 0.003007 | -0.000019 | -0.63% | 0.003024 | 0.003045 | 0.002991 | 0.00 |
| Jul 01 2024 | 0.003025 | 0.00000200 | 0.07% | 0.003238 | 0.00325 | 0.003012 | 0.00 |
| Jun 30 2024 | 0.003023 | 0.000056 | 1.89% | 0.002969 | 0.003039 | 0.002949 | 0.00 |
| Jun 29 2024 | 0.002967 | -0.00000300 | -0.10% | 0.00297 | 0.002994 | 0.002963 | 0.00 |
| Jun 28 2024 | 0.00297 | -0.00006 | -1.98% | 0.003035 | 0.003064 | 0.002959 | 0.00 |
| Jun 27 2024 | 0.00303 | 0.000067 | 2.26% | 0.002964 | 0.003052 | 0.002959 | 0.00 |
| Jun 26 2024 | 0.002963 | -0.000024 | -0.80% | 0.003238 | 0.00325 | 0.002927 | 0.00 |
| Jun 25 2024 | 0.002987 | 0.000036 | 1.22% | 0.002953 | 0.003014 | 0.002935 | 0.00 |
| Jun 24 2024 | 0.002951 | -0.000058 | -1.93% | 0.003008 | 0.003018 | 0.00285 | 0.00 |
| Jun 23 2024 | 0.003009 | -0.000066 | -2.15% | 0.003075 | 0.003096 | 0.003 | 0.00 |
| Jun 22 2024 | 0.003075 | -0.00002 | -0.65% | 0.003097 | 0.003097 | 0.00306 | 0.00 |
| Jun 21 2024 | 0.003095 | 0.00000400 | 0.13% | 0.003089 | 0.00312 | 0.003033 | 0.00 |
| Jun 20 2024 | 0.003091 | -0.000034 | -1.09% | 0.003126 | 0.003182 | 0.003067 | 0.00 |
| Jun 19 2024 | 0.003126 | 0.000065 | 2.12% | 0.003063 | 0.003155 | 0.003049 | 0.00 |
| Jun 18 2024 | 0.003061 | -0.000022 | -0.71% | 0.003092 | 0.003092 | 0.002971 | 0.00 |
| Jun 17 2024 | 0.003083 | -0.000102 | -3.20% | 0.003238 | 0.00325 | 0.003055 | 0.00 |
| Jun 16 2024 | 0.003185 | 0.000048 | 1.53% | 0.003135 | 0.003212 | 0.003116 | 0.00 |
| Jun 15 2024 | 0.003137 | 0.000075 | 2.45% | 0.003062 | 0.003159 | 0.003056 | 0.00 |
| Jun 14 2024 | 0.003062 | 0.00000700 | 0.23% | 0.003058 | 0.003103 | 0.00296 | 0.00 |
| Jun 13 2024 | 0.003055 | -0.000078 | -2.49% | 0.00313 | 0.003132 | 0.003019 | 0.00 |
| Jun 12 2024 | 0.003133 | 0.000054 | 1.75% | 0.00308 | 0.003215 | 0.003049 | 0.00 |
| Jun 11 2024 | 0.003079 | -0.000147 | -4.56% | 0.003228 | 0.00323 | 0.003022 | 0.00 |
| Jun 10 2024 | 0.003226 | -0.000033 | -1.01% | 0.003238 | 0.003264 | 0.003215 | 0.00 |
| Jun 09 2024 | 0.00326 | 0.000019 | 0.59% | 0.003238 | 0.003272 | 0.003227 | 0.00 |
| Jun 08 2024 | 0.003241 | 0.00000400 | 0.12% | 0.003236 | 0.003263 | 0.003229 | 0.00 |
| Jun 07 2024 | 0.003237 | -0.000118 | -3.52% | 0.003354 | 0.003378 | 0.003205 | 0.00 |
| Jun 06 2024 | 0.003356 | -0.000047 | -1.38% | 0.003402 | 0.003413 | 0.003313 | 0.00 |
| Jun 05 2024 | 0.003403 | 0.000047 | 1.40% | 0.003295 | 0.00342 | 0.003278 | 0.00 |
| Jun 04 2024 | 0.003356 | 0.000045 | 1.36% | 0.003314 | 0.003371 | 0.003293 | 0.00 |
| Jun 03 2024 | 0.00331 | -0.000016 | -0.48% | 0.003322 | 0.003388 | 0.003307 | 0.00 |
| Jun 02 2024 | 0.003326 | -0.000029 | -0.86% | 0.003356 | 0.003375 | 0.003301 | 0.00 |
| Jun 01 2024 | 0.003356 | 0.000044 | 1.33% | 0.003312 | 0.003367 | 0.0033 | 0.00 |
| May 31 2024 | 0.003312 | 0.000015 | 0.45% | 0.003295 | 0.003382 | 0.003276 | 0.00 |
| May 30 2024 | 0.003297 | -0.000017 | -0.51% | 0.003315 | 0.003363 | 0.003259 | 0.00 |
| May 29 2024 | 0.003313 | -0.00007 | -2.07% | 0.003379 | 0.003416 | 0.003292 | 0.00 |
| May 28 2024 | 0.003383 | -0.000044 | -1.28% | 0.003419 | 0.003453 | 0.003318 | 0.00 |
| May 27 2024 | 0.003427 | 0.000061 | 1.81% | 0.003335 | 0.003494 | 0.003216 | 0.00 |
| May 26 2024 | 0.003366 | 0.000068 | 2.06% | 0.0033 | 0.003414 | 0.003284 | 0.00 |
| May 25 2024 | 0.003298 | 0.000016 | 0.49% | 0.003276 | 0.003321 | 0.003267 | 0.00 |
| May 24 2024 | 0.003282 | -0.000025 | -0.76% | 0.003318 | 0.003366 | 0.0032 | 0.00 |
| May 23 2024 | 0.003307 | 0.000014 | 0.43% | 0.003289 | 0.003469 | 0.003142 | 0.00 |
| May 22 2024 | 0.003293 | -0.000044 | -1.32% | 0.003335 | 0.003355 | 0.003216 | 0.00 |
| May 21 2024 | 0.003337 | 0.000116 | 3.60% | 0.003228 | 0.003375 | 0.003196 | 0.00 |
| May 20 2024 | 0.003221 | 0.000521 | 19.30% | 0.002539 | 0.003242 | 0.00252 | 0.00 |
| May 19 2024 | 0.0027 | -0.000049 | -1.78% | 0.002748 | 0.00276 | 0.002691 | 0.00 |
| May 18 2024 | 0.002749 | 0.000031 | 1.14% | 0.00272 | 0.00277 | 0.002716 | 0.00 |
| May 17 2024 | 0.002718 | 0.000128 | 4.95% | 0.002589 | 0.002743 | 0.002582 | 0.00 |
| May 16 2024 | 0.00259 | -0.000083 | -3.11% | 0.002672 | 0.002676 | 0.002574 | 0.00 |
| May 15 2024 | 0.002673 | 0.000136 | 5.38% | 0.002539 | 0.002676 | 0.00252 | 0.00 |
| May 14 2024 | 0.002537 | -0.000058 | -2.24% | 0.002593 | 0.002604 | 0.002518 | 0.00 |
| May 13 2024 | 0.002595 | 0.000017 | 0.66% | 0.002563 | 0.002634 | 0.002555 | 0.00 |
| May 12 2024 | 0.002578 | 0.000018 | 0.70% | 0.002563 | 0.002596 | 0.002555 | 0.00 |
| May 11 2024 | 0.00256 | -0.00000085 | -0.03% | 0.002564 | 0.002588 | 0.002543 | 0.00 |
| May 10 2024 | 0.002561 | -0.000109 | -4.08% | 0.002666 | 0.002686 | 0.002535 | 0.00 |
| May 09 2024 | 0.002671 | 0.000055 | 2.10% | 0.002618 | 0.00269 | 0.002598 | 0.00 |
| May 08 2024 | 0.002616 | -0.00004 | -1.51% | 0.002651 | 0.002673 | 0.002587 | 0.00 |
| May 07 2024 | 0.002656 | -0.000044 | -1.63% | 0.0027 | 0.002754 | 0.002647 | 0.00 |
| May 06 2024 | 0.0027 | -0.000059 | -2.14% | 0.002824 | 0.002859 | 0.002612 | 0.00 |
| May 05 2024 | 0.002759 | 0.000017 | 0.62% | 0.002742 | 0.00279 | 0.002706 | 0.00 |
| May 04 2024 | 0.002743 | 0.00001 | 0.37% | 0.002729 | 0.002786 | 0.002725 | 0.00 |
| May 03 2024 | 0.002733 | 0.000102 | 3.88% | 0.002631 | 0.00275 | 0.002606 | 0.00 |
| May 02 2024 | 0.002631 | 0.00000900 | 0.34% | 0.002619 | 0.002651 | 0.002548 | 0.00 |
| May 01 2024 | 0.002622 | -0.000037 | -1.39% | 0.00265 | 0.002657 | 0.002476 | 0.00 |
| Apr 30 2024 | 0.002659 | -0.00017 | -6.01% | 0.002824 | 0.002859 | 0.002568 | 0.00 |
| Apr 29 2024 | 0.002829 | -0.000044 | -1.53% | 0.00277 | 0.00288 | 0.002735 | 0.00 |
| Apr 28 2024 | 0.002874 | 0.000011 | 0.38% | 0.002863 | 0.002945 | 0.002859 | 0.00 |
| Apr 27 2024 | 0.002863 | 0.00011 | 4.00% | 0.002756 | 0.002886 | 0.002711 | 0.00 |
| Apr 26 2024 | 0.002753 | -0.000025 | -0.90% | 0.002777 | 0.002786 | 0.002731 | 0.00 |
| Apr 25 2024 | 0.002778 | 0.00002 | 0.72% | 0.002763 | 0.002807 | 0.002704 | 0.00 |
