ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SLPUSDT Small Love Potion

0.003656
0.00005 (1.39%)
15:04:40 - Realtime Data

SLPUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.003609 -0.000137 -3.66% 0.003741 0.003812 0.003474 32,967,090.00
Jun 13 2024 0.003746 -0.000201 -5.09% 0.003959 0.003971 0.003699 26,790,785.00
Jun 12 2024 0.003947 0.000138 3.62% 0.003793 0.004098 0.003711 36,410,336.00
Jun 11 2024 0.003809 -0.000246 -6.07% 0.00406 0.004068 0.003687 55,878,971.00
Jun 10 2024 0.004055 -0.000203 -4.77% 0.00426 0.00429 0.004014 35,054,696.00
Jun 09 2024 0.004258 0.000177 4.34% 0.004084 0.004399 0.004033 50,321,354.00
Jun 08 2024 0.004081 -0.000052 -1.26% 0.004155 0.00441 0.004044 40,752,140.00
Jun 07 2024 0.004133 -0.000437 -9.56% 0.004589 0.00475 0.003933 62,311,701.00
Jun 06 2024 0.00457 -0.000256 -5.30% 0.004824 0.004971 0.004509 92,234,476.00
Jun 05 2024 0.004826 0.00053 12.34% 0.004278 0.005443 0.004276 176,544,857.00
Jun 04 2024 0.004296 -0.000127 -2.87% 0.00436 0.004709 0.004273 124,432,136.00
Jun 03 2024 0.004423 0.000586 15.27% 0.003853 0.00543 0.003801 215,302,459.00
Jun 02 2024 0.003837 -0.000069 -1.77% 0.003954 0.00404 0.003801 33,178,989.00
Jun 01 2024 0.003906 0.000042 1.09% 0.00385 0.003971 0.003794 22,905,582.00
May 31 2024 0.003864 0.000019 0.49% 0.003859 0.003886 0.003761 25,660,565.00
May 30 2024 0.003845 -0.00006 -1.54% 0.003906 0.004031 0.003792 28,343,916.00
May 29 2024 0.003905 -0.00005 -1.26% 0.003935 0.004077 0.003901 22,554,239.00
May 28 2024 0.003955 -0.000029 -0.73% 0.003991 0.003998 0.003829 19,889,789.00
May 27 2024 0.003984 0.000144 3.75% 0.003831 0.004089 0.003818 26,159,032.00
May 26 2024 0.00384 -0.000129 -3.25% 0.003962 0.003978 0.003818 14,008,051.00
May 25 2024 0.003969 -0.000018 -0.45% 0.003973 0.004051 0.003944 15,459,905.00
May 24 2024 0.003987 -0.00000800 -0.20% 0.004027 0.004049 0.003799 18,588,843.00
May 23 2024 0.003995 0.000092 2.36% 0.003935 0.004175 0.003753 41,829,028.00
May 22 2024 0.003903 -0.000058 -1.46% 0.003948 0.004009 0.003817 20,050,158.00
May 21 2024 0.003961 0.000049 1.25% 0.003897 0.004051 0.003844 29,212,853.00
May 20 2024 0.003912 0.00038 10.76% 0.003543 0.003914 0.003466 26,505,122.00
May 19 2024 0.003532 -0.00019 -5.10% 0.003701 0.003732 0.00351 11,307,611.00
May 18 2024 0.003722 -0.000037 -0.98% 0.003749 0.003795 0.003677 12,419,983.00
May 17 2024 0.003759 0.000167 4.65% 0.003584 0.003815 0.003552 18,295,924.00
May 16 2024 0.003592 -0.000178 -4.72% 0.003778 0.003796 0.003492 28,236,074.00
May 15 2024 0.00377 0.000249 7.07% 0.003547 0.003789 0.003472 26,653,742.00
May 14 2024 0.003521 -0.00016 -4.35% 0.003661 0.003706 0.003512 47,261,933.00
May 13 2024 0.003681 0.000029 0.79% 0.003647 0.003771 0.003463 36,518,842.00
May 12 2024 0.003652 -0.000078 -2.09% 0.003749 0.003763 0.003635 25,727,339.00
May 11 2024 0.00373 -0.000055 -1.45% 0.003764 0.003849 0.003706 23,311,818.00
May 10 2024 0.003785 -0.00023 -5.73% 0.004016 0.004111 0.003744 51,444,388.00
May 09 2024 0.004015 0.000173 4.50% 0.003851 0.004018 0.003715 35,306,923.00
May 08 2024 0.003842 -0.000053 -1.36% 0.003896 0.003946 0.003751 53,387,951.00
May 07 2024 0.003895 -0.000118 -2.94% 0.004055 0.004097 0.00388 34,854,072.00
May 06 2024 0.004013 -0.000059 -1.45% 0.004052 0.004258 0.003982 45,239,385.00
May 05 2024 0.004072 0.000099 2.49% 0.00399 0.004157 0.003858 29,134,429.00
May 04 2024 0.003973 -0.000032 -0.80% 0.004025 0.004057 0.003958 22,520,611.00
May 03 2024 0.004005 0.000161 4.19% 0.003861 0.004049 0.003764 25,649,280.00
May 02 2024 0.003844 0.000056 1.48% 0.003782 0.003888 0.003661 31,981,140.00
May 01 2024 0.003788 0.000054 1.45% 0.003756 0.003838 0.003458 47,312,145.00
Apr 30 2024 0.003734 -0.000254 -6.37% 0.003981 0.004045 0.003536 39,349,155.00
Apr 29 2024 0.003988 -0.000038 -0.94% 0.004062 0.004071 0.003859 28,600,963.00
Apr 28 2024 0.004026 -0.000124 -2.99% 0.004123 0.004277 0.004008 17,190,015.00
Apr 27 2024 0.00415 0.000117 2.90% 0.004081 0.004204 0.003872 27,589,186.00
Apr 26 2024 0.004033 -0.000156 -3.72% 0.004257 0.004258 0.004022 33,143,629.00
Apr 25 2024 0.004189 0.00 0.00% 0.004172 0.004276 0.004011 40,835,217.00
Apr 24 2024 0.004189 -0.000249 -5.61% 0.004452 0.004644 0.004127 45,665,824.00
Apr 23 2024 0.004438 -0.000014 -0.31% 0.004497 0.004511 0.004362 28,673,258.00
Apr 22 2024 0.004452 0.000109 2.51% 0.004388 0.004535 0.004316 35,801,951.00
Apr 21 2024 0.004343 -0.000053 -1.21% 0.004389 0.004457 0.00425 25,724,006.00
Apr 20 2024 0.004396 0.00034 8.38% 0.004005 0.004442 0.003986 24,103,039.00
Apr 19 2024 0.004056 0.000075 1.88% 0.003989 0.00417 0.003635 36,447,349.00
Apr 18 2024 0.003981 0.000171 4.49% 0.003833 0.004012 0.003716 36,262,143.00
Apr 17 2024 0.00381 -0.000104 -2.66% 0.003937 0.003957 0.003649 38,724,580.00
Apr 16 2024 0.003914 0.00004 1.03% 0.003878 0.003976 0.003705 45,342,257.00
Apr 15 2024 0.003874 -0.000177 -4.37% 0.004068 0.004287 0.003695 54,384,111.00
Apr 14 2024 0.004051 0.000342 9.22% 0.003722 0.004099 0.00352 58,912,738.00
Apr 13 2024 0.003709 -0.00058 -13.52% 0.004295 0.0044 0.003181 78,943,546.00
Apr 12 2024 0.004289 -0.000962 -18.32% 0.005223 0.005364 0.004001 65,600,423.00
Apr 11 2024 0.005251 -0.000124 -2.31% 0.005406 0.00547 0.005185 24,649,008.00
Apr 10 2024 0.005375 -0.000113 -2.06% 0.005539 0.005544 0.005131 39,831,883.00
Apr 09 2024 0.005488 -0.000379 -6.46% 0.005879 0.00592 0.00545 54,838,155.00
Apr 08 2024 0.005867 0.00048 8.91% 0.005338 0.006185 0.005264 94,397,522.00
Apr 07 2024 0.005387 0.000074 1.39% 0.005315 0.005453 0.005277 23,321,433.00
Apr 06 2024 0.005313 0.000168 3.27% 0.005169 0.005371 0.005113 22,979,996.00
Apr 05 2024 0.005145 -0.000149 -2.81% 0.005265 0.005313 0.004928 41,858,997.00
Apr 04 2024 0.005294 0.000136 2.64% 0.005187 0.00543 0.005015 48,364,040.00
Apr 03 2024 0.005158 0.000028 0.55% 0.005197 0.005375 0.004926 50,509,637.00
Apr 02 2024 0.00513 -0.000405 -7.32% 0.005502 0.005546 0.005014 51,023,996.00
Apr 01 2024 0.005535 -0.000371 -6.28% 0.005883 0.005982 0.005364 46,096,506.00
Mar 31 2024 0.005906 0.000142 2.46% 0.005749 0.005988 0.005725 28,516,231.00
Mar 30 2024 0.005764 -0.000214 -3.58% 0.005984 0.006086 0.005725 47,859,582.00
Mar 29 2024 0.005978 -0.000205 -3.32% 0.006188 0.006205 0.005882 40,713,801.00
Mar 28 2024 0.006183 0.000161 2.67% 0.00609 0.006222 0.00591 59,113,204.00
Mar 27 2024 0.006022 -0.00032 -5.05% 0.006332 0.006468 0.005957 54,978,994.00
Mar 26 2024 0.006342 0.00001 0.16% 0.006341 0.006591 0.006137 69,129,594.00
Mar 25 2024 0.006332 0.000114 1.83% 0.006235 0.006486 0.006099 76,687,630.00
Mar 24 2024 0.006218 0.00018 2.98% 0.006064 0.006284 0.005939 47,583,524.00
Mar 23 2024 0.006038 0.000125 2.11% 0.005866 0.006289 0.005802 56,761,688.00
Mar 22 2024 0.005913 -0.000068 -1.14% 0.005927 0.006486 0.005709 83,225,829.00
Mar 21 2024 0.005981 0.00000200 0.03% 0.00598 0.006134 0.005773 70,108,098.00
Mar 20 2024 0.005979 0.000447 8.08% 0.005534 0.006042 0.005181 84,830,955.00
Mar 19 2024 0.005532 -0.000089 -1.58% 0.005682 0.005883 0.004823 137,830,610.00
Mar 18 2024 0.005621 -0.000457 -7.52% 0.006041 0.006107 0.005475 77,091,982.00
Mar 17 2024 0.006078 0.000389 6.84% 0.005666 0.006153 0.005375 79,392,538.00
Mar 16 2024 0.005689 -0.000717 -11.19% 0.0064 0.0068 0.005531 103,403,023.00