ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.045
      -0.31%
      Bitcoin
      67,879.08
      0.23%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Tranche Finance (Gate.io:SLICEUSDT)

      6. Tranche Finance (Gate.io:SLICEUSDT) Historical

      SLICEUSDT Tranche Finance

      0.04457
      -0.00052 (-1.15%)
      17:49:53 - Realtime Data

      SLICEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.04509 -0.00013 -0.29% 0.04522 0.04531 0.045 301,353.00
      May 31 2024 0.04522 -0.00005 -0.11% 0.04532 0.0454 0.04484 300,610.00
      May 30 2024 0.04527 -0.00005 -0.11% 0.04529 0.04555 0.04483 300,672.00
      May 29 2024 0.04532 -0.00062 -1.35% 0.04597 0.04651 0.04519 246,598.00
      May 28 2024 0.04594 0.00097 2.16% 0.04509 0.04702 0.04469 301,082.00
      May 27 2024 0.04497 0.00081 1.83% 0.04432 0.0454 0.04405 313,269.00
      May 26 2024 0.04416 0.00098 2.27% 0.04311 0.04477 0.04294 295,222.00
      May 25 2024 0.04318 0.00001 0.02% 0.04318 0.0435 0.0422 322,785.00
      May 24 2024 0.04317 -0.00225 -4.95% 0.04543 0.04566 0.04087 324,604.00
      May 23 2024 0.04542 0.00139 3.16% 0.04409 0.04597 0.04338 307,418.00
      May 22 2024 0.04403 -0.00148 -3.25% 0.04552 0.04566 0.04353 316,387.00
      May 21 2024 0.04551 0.00326 7.72% 0.04214 0.04616 0.04208 303,753.00
      May 20 2024 0.04225 0.00515 13.88% 0.03728 0.044 0.03692 353,371.00
      May 19 2024 0.0371 -0.00124 -3.23% 0.03827 0.04103 0.03675 350,671.00
      May 18 2024 0.03834 0.00008 0.21% 0.03826 0.03862 0.038 354,273.00
      May 17 2024 0.03826 0.0018 4.94% 0.03646 0.040 0.03634 366,930.00
      May 16 2024 0.03646 0.00002 0.05% 0.03645 0.03647 0.0364 360,531.00
      May 15 2024 0.03644 0.00073 2.04% 0.03573 0.03646 0.03568 300,853.00
      May 14 2024 0.03571 -0.00085 -2.32% 0.0366 0.03664 0.0357 345,842.00
      May 13 2024 0.03656 0.00017 0.47% 0.03646 0.03837 0.03583 353,060.00
      May 12 2024 0.03639 -0.00001 -0.03% 0.0364 0.03669 0.03635 385,967.00
      May 11 2024 0.0364 0.00007 0.19% 0.03632 0.03655 0.03625 371,630.00
      May 10 2024 0.03633 0.00023 0.64% 0.03588 0.03696 0.03579 362,595.00
      May 09 2024 0.0361 0.00036 1.01% 0.03574 0.03615 0.0356 332,962.00
      May 08 2024 0.03574 -0.00094 -2.56% 0.03632 0.03666 0.03548 360,403.00
      May 07 2024 0.03668 -0.00087 -2.32% 0.03757 0.03761 0.03618 358,116.00
      May 06 2024 0.03755 -0.00061 -1.60% 0.03813 0.03821 0.03737 349,719.00
      May 05 2024 0.03816 0.00106 2.86% 0.03713 0.03845 0.03529 364,650.00
      May 04 2024 0.0371 0.00034 0.92% 0.03681 0.03744 0.03671 363,374.00
      May 03 2024 0.03676 0.00064 1.77% 0.03614 0.03683 0.03571 379,669.00
      May 02 2024 0.03612 -0.00008 -0.22% 0.0362 0.03625 0.03529 388,765.00
      May 01 2024 0.0362 -0.00052 -1.42% 0.03675 0.03683 0.03529 373,466.00
      Apr 30 2024 0.03672 -0.00233 -5.97% 0.03917 0.03935 0.03642 354,985.00
      Apr 29 2024 0.03905 -0.00015 -0.38% 0.03934 0.04181 0.03823 369,161.00
      Apr 28 2024 0.0392 0.001 2.62% 0.03822 0.04002 0.03814 343,121.00
      Apr 27 2024 0.0382 0.00068 1.81% 0.03752 0.03828 0.0368 347,703.00
      Apr 26 2024 0.03752 0.00002 0.05% 0.03747 0.03757 0.03743 359,712.00
      Apr 25 2024 0.0375 -0.00064 -1.68% 0.03815 0.03871 0.0371 349,902.00
      Apr 24 2024 0.03814 -0.00054 -1.40% 0.03871 0.03994 0.03776 326,986.00
      Apr 23 2024 0.03868 -0.00009 -0.23% 0.03866 0.03879 0.03857 358,016.00
      Apr 22 2024 0.03877 0.0002 0.52% 0.0386 0.03946 0.03848 337,730.00
      Apr 21 2024 0.03857 0.00013 0.34% 0.03844 0.03903 0.03802 344,490.00
      Apr 20 2024 0.03844 0.00129 3.47% 0.03711 0.03872 0.037 349,538.00
      Apr 19 2024 0.03715 0.00085 2.34% 0.03622 0.0372 0.03551 381,279.00
      Apr 18 2024 0.0363 0.00044 1.23% 0.03577 0.03653 0.03529 351,228.00
      Apr 17 2024 0.03586 -0.00038 -1.05% 0.03616 0.0368 0.03539 353,617.00
      Apr 16 2024 0.03624 -0.00097 -2.61% 0.03717 0.03741 0.0351 356,770.00
      Apr 15 2024 0.03721 -0.00034 -0.91% 0.03762 0.04007 0.03585 364,308.00
      Apr 14 2024 0.03755 0.00203 5.72% 0.03573 0.03829 0.03557 342,377.00
      Apr 13 2024 0.03552 -0.00637 -15.21% 0.04214 0.04214 0.034 462,279.00
      Apr 12 2024 0.04189 -0.00171 -3.92% 0.04347 0.04367 0.0412 309,453.00
      Apr 11 2024 0.0436 -0.00032 -0.73% 0.04399 0.04581 0.04245 326,205.00
      Apr 10 2024 0.04392 0.00066 1.53% 0.04322 0.0616 0.04219 803,868.00
      Apr 09 2024 0.04326 -0.00089 -2.02% 0.0441 0.04793 0.04116 371,066.00
      Apr 08 2024 0.04415 0.00271 6.54% 0.04144 0.04443 0.04134 332,964.00
      Apr 07 2024 0.04144 0.00139 3.47% 0.0402 0.0452 0.03981 412,213.00
      Apr 06 2024 0.04005 0.00066 1.68% 0.03939 0.04037 0.03938 402,773.00
      Apr 05 2024 0.03939 -0.00094 -2.33% 0.04049 0.0408 0.03903 376,512.00
      Apr 04 2024 0.04033 0.00154 3.97% 0.0388 0.04123 0.03869 403,999.00
      Apr 03 2024 0.03879 -0.00016 -0.41% 0.03892 0.0392 0.0387 361,820.00
      Apr 02 2024 0.03895 -0.00464 -10.64% 0.04352 0.04898 0.03542 535,809.00
      Apr 01 2024 0.04359 0.00142 3.37% 0.04239 0.06499 0.04043 808,366.00
      Mar 31 2024 0.04217 0.00211 5.27% 0.03997 0.04576 0.03963 375,419.00
      Mar 30 2024 0.04006 -0.0009 -2.20% 0.04127 0.04146 0.03947 378,947.00
      Mar 29 2024 0.04096 0.00057 1.41% 0.04056 0.04373 0.03965 440,588.00
      Mar 28 2024 0.04039 -0.00002 -0.05% 0.03989 0.04203 0.03903 590,101.00
      Mar 27 2024 0.04041 -0.00273 -6.33% 0.04334 0.04353 0.04006 575,841.00
      Mar 26 2024 0.04314 -0.0012 -2.71% 0.04512 0.05499 0.04114 690,558.00
      Mar 25 2024 0.04434 0.00446 11.18% 0.04016 0.05229 0.03963 853,128.00
      Mar 24 2024 0.03988 0.00024 0.61% 0.03952 0.04094 0.03881 610,079.00
      Mar 23 2024 0.03964 -0.00024 -0.60% 0.03979 0.04031 0.03907 614,341.00
      Mar 22 2024 0.03988 -0.00207 -4.93% 0.04215 0.04245 0.03936 594,529.00
      Mar 21 2024 0.04195 0.00018 0.43% 0.04213 0.04252 0.04145 556,201.00
      Mar 20 2024 0.04177 0.00251 6.39% 0.03888 0.04231 0.03772 594,850.00
      Mar 19 2024 0.03926 -0.00325 -7.65% 0.0425 0.04514 0.03887 588,509.00
      Mar 18 2024 0.04251 -0.00155 -3.52% 0.04396 0.04424 0.04124 558,303.00
      Mar 17 2024 0.04406 -0.00114 -2.52% 0.04507 0.04558 0.04124 582,797.00
      Mar 16 2024 0.0452 0.00119 2.70% 0.04384 0.04605 0.04341 533,675.00
      Mar 15 2024 0.04401 -0.00039 -0.88% 0.04406 0.04764 0.04249 562,965.00
      Mar 14 2024 0.0444 -0.00164 -3.56% 0.0463 0.0485 0.04319 583,292.00
      Mar 13 2024 0.04604 -0.00036 -0.78% 0.04623 0.04988 0.04354 532,821.00
      Mar 12 2024 0.0464 -0.00169 -3.51% 0.0483 0.04988 0.04553 539,271.00
      Mar 11 2024 0.04809 0.00191 4.14% 0.0462 0.04862 0.04431 527,076.00
      Mar 10 2024 0.04618 -0.00141 -2.96% 0.04778 0.04848 0.04498 497,514.00
      Mar 09 2024 0.04759 0.00018 0.38% 0.04757 0.04984 0.04616 484,165.00
      Mar 08 2024 0.04741 -0.0003 -0.63% 0.04792 0.04883 0.04709 522,616.00
      Mar 07 2024 0.04771 0.00349 7.89% 0.04429 0.04958 0.04409 553,986.00
      Mar 06 2024 0.04422 0.00226 5.39% 0.04224 0.045 0.04126 596,427.00
      Mar 05 2024 0.04196 -0.00116 -2.69% 0.04318 0.04498 0.04028 566,337.00
      Mar 04 2024 0.04312 -0.00039 -0.90% 0.04356 0.04468 0.04084 525,647.00
      Mar 03 2024 0.04351 0.00072 1.68% 0.04299 0.04495 0.04258 494,363.00
      Mar 02 2024 0.04279 -0.00005 -0.12% 0.04283 0.04336 0.04206 484,585.00

      Your Recent History

      GATE
      SLICEUSDT
      Tranche Finance
      NASDAQ
      FDYRFX
      Dow 30 Buywrite Portfoli...
      NASDAQ
      INVZ
      Innoviz Technologies
      Delayed Upgrade Clock