Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLIMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000051 | -0.00000100 | -1.91% | 0.000052 | 0.000053 | 0.000051 | 54,360.00 |
| Jun 06 2024 | 0.000052 | -0.00000200 | -3.67% | 0.000054 | 0.000055 | 0.000052 | 50,327.00 |
| Jun 05 2024 | 0.000054 | -0.00000054 | -0.98% | 0.000055 | 0.000056 | 0.000054 | 48,511.00 |
| Jun 04 2024 | 0.000055 | 0.00000091 | 1.68% | 0.000054 | 0.000055 | 0.000053 | 27,811.00 |
| Jun 03 2024 | 0.000054 | 0.00000031 | 0.58% | 0.000054 | 0.000056 | 0.000053 | 47,840.00 |
| Jun 02 2024 | 0.000054 | -0.00000200 | -3.62% | 0.000055 | 0.000056 | 0.000053 | 50,707.00 |
| Jun 01 2024 | 0.000055 | -0.00000088 | -1.57% | 0.000056 | 0.000056 | 0.000055 | 47,522.00 |
| May 31 2024 | 0.000056 | -0.00000090 | -1.58% | 0.000057 | 0.000058 | 0.000055 | 49,405.00 |
| May 30 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000059 | 0.000059 | 0.000057 | 47,655.00 |
| May 29 2024 | 0.000059 | -0.00000013 | -0.22% | 0.000059 | 0.00006 | 0.000058 | 42,963.00 |
| May 28 2024 | 0.000059 | 0.00000100 | 1.74% | 0.000058 | 0.00006 | 0.000057 | 46,819.00 |
| May 27 2024 | 0.000058 | 0.00000089 | 1.57% | 0.000057 | 0.000058 | 0.000055 | 46,014.00 |
| May 26 2024 | 0.000057 | -0.00000200 | -3.38% | 0.000059 | 0.000059 | 0.000055 | 46,205.00 |
| May 25 2024 | 0.000059 | -0.00000100 | -1.66% | 0.00006 | 0.000061 | 0.000059 | 45,377.00 |
| May 24 2024 | 0.00006 | -0.00000300 | -4.76% | 0.000063 | 0.000063 | 0.00006 | 44,756.00 |
| May 23 2024 | 0.000063 | -0.00000200 | -3.09% | 0.000065 | 0.000065 | 0.000061 | 42,540.00 |
| May 22 2024 | 0.000065 | -0.00000021 | -0.32% | 0.000065 | 0.000067 | 0.000064 | 40,176.00 |
| May 21 2024 | 0.000065 | -0.00000500 | -7.12% | 0.000071 | 0.000071 | 0.000064 | 41,141.00 |
| May 20 2024 | 0.00007 | -0.00000700 | -9.12% | 0.000077 | 0.00008 | 0.000069 | 41,431.00 |
| May 19 2024 | 0.000077 | -0.00000043 | -0.56% | 0.000077 | 0.000078 | 0.000075 | 43,455.00 |
| May 18 2024 | 0.000077 | 0.00000048 | 0.63% | 0.000078 | 0.000079 | 0.000076 | 41,986.00 |
| May 17 2024 | 0.000077 | -0.00000200 | -2.55% | 0.000078 | 0.000081 | 0.000076 | 39,994.00 |
| May 16 2024 | 0.000078 | 0.00000300 | 3.96% | 0.000075 | 0.000079 | 0.000075 | 42,802.00 |
| May 15 2024 | 0.000076 | 0.00000400 | 5.57% | 0.000072 | 0.000076 | 0.000071 | 49,905.00 |
| May 14 2024 | 0.000072 | -0.00000200 | -2.72% | 0.000073 | 0.000074 | 0.000071 | 47,270.00 |
| May 13 2024 | 0.000073 | 0.00000100 | 1.38% | 0.000072 | 0.000074 | 0.000071 | 46,891.00 |
| May 12 2024 | 0.000072 | 0.00000021 | 0.29% | 0.000072 | 0.000074 | 0.000071 | 47,002.00 |
| May 11 2024 | 0.000072 | -0.00000078 | -1.07% | 0.000073 | 0.000073 | 0.000071 | 47,475.00 |
| May 10 2024 | 0.000073 | -0.00000047 | -0.64% | 0.000074 | 0.000075 | 0.000073 | 46,463.00 |
| May 09 2024 | 0.000073 | 0.00000300 | 4.27% | 0.00007 | 0.000074 | 0.00007 | 47,451.00 |
| May 08 2024 | 0.00007 | -0.00000300 | -4.10% | 0.000073 | 0.000073 | 0.00007 | 50,035.00 |
| May 07 2024 | 0.000073 | -0.00000100 | -1.35% | 0.000074 | 0.000075 | 0.000072 | 44,536.00 |
| May 06 2024 | 0.000074 | 0.00000400 | 5.70% | 0.00007 | 0.000075 | 0.00007 | 44,289.00 |
| May 05 2024 | 0.00007 | 0.00000001 | 0.01% | 0.00007 | 0.000072 | 0.000069 | 47,548.00 |
| May 04 2024 | 0.00007 | -0.00000052 | -0.74% | 0.000071 | 0.000072 | 0.000069 | 47,460.00 |
| May 03 2024 | 0.000071 | -0.00000018 | -0.25% | 0.000071 | 0.000073 | 0.000069 | 46,571.00 |
| May 02 2024 | 0.000071 | 0.00000075 | 1.07% | 0.00007 | 0.000071 | 0.000068 | 48,092.00 |
| May 01 2024 | 0.00007 | 0.00000300 | 4.47% | 0.000066 | 0.000071 | 0.000065 | 51,162.00 |
| Apr 30 2024 | 0.000067 | 0.00000300 | 4.65% | 0.000065 | 0.000068 | 0.000064 | 50,759.00 |
| Apr 29 2024 | 0.000065 | 0.00000200 | 3.18% | 0.000063 | 0.000066 | 0.000062 | 52,498.00 |
| Apr 28 2024 | 0.000063 | -0.00000009 | -0.14% | 0.000063 | 0.000064 | 0.000062 | 48,754.00 |
| Apr 27 2024 | 0.000063 | -0.00000700 | -10.06% | 0.000069 | 0.00007 | 0.000063 | 48,037.00 |
| Apr 26 2024 | 0.00007 | -0.00000200 | -2.78% | 0.000071 | 0.000071 | 0.000069 | 46,706.00 |
| Apr 25 2024 | 0.000072 | -0.00000300 | -4.01% | 0.000075 | 0.000076 | 0.00007 | 45,499.00 |
| Apr 24 2024 | 0.000075 | -0.00000400 | -5.06% | 0.000079 | 0.00008 | 0.000075 | 40,285.00 |
| Apr 23 2024 | 0.000079 | -0.00000400 | -4.83% | 0.000083 | 0.000084 | 0.000079 | 34,666.00 |
| Apr 22 2024 | 0.000083 | 0.00001 | 13.68% | 0.000073 | 0.00009 | 0.000071 | 45,979.00 |
| Apr 21 2024 | 0.000073 | -0.00000072 | -0.98% | 0.000074 | 0.000074 | 0.000072 | 42,284.00 |
| Apr 20 2024 | 0.000074 | 0.00000098 | 1.35% | 0.000073 | 0.000075 | 0.000072 | 41,439.00 |
| Apr 19 2024 | 0.000073 | 0.00000100 | 1.40% | 0.000072 | 0.000077 | 0.000069 | 48,668.00 |
| Apr 18 2024 | 0.000072 | -0.00000100 | -1.37% | 0.000073 | 0.000074 | 0.000069 | 46,963.00 |
| Apr 17 2024 | 0.000073 | -0.00000096 | -1.30% | 0.000074 | 0.000077 | 0.000071 | 44,573.00 |
| Apr 16 2024 | 0.000074 | 0.00000300 | 4.23% | 0.000071 | 0.000076 | 0.000068 | 48,958.00 |
| Apr 15 2024 | 0.000071 | -0.00000700 | -8.92% | 0.000079 | 0.000079 | 0.000069 | 42,899.00 |
| Apr 14 2024 | 0.000078 | 0.00000080 | 1.03% | 0.000078 | 0.000079 | 0.000074 | 42,682.00 |
| Apr 13 2024 | 0.000078 | -0.00000084 | -1.07% | 0.000078 | 0.00008 | 0.000068 | 42,279.00 |
| Apr 12 2024 | 0.000078 | -0.00000300 | -3.67% | 0.000082 | 0.000083 | 0.00007 | 39,588.00 |
| Apr 11 2024 | 0.000082 | -0.00000100 | -1.21% | 0.000084 | 0.000084 | 0.000077 | 35,866.00 |
| Apr 10 2024 | 0.000083 | -0.00000200 | -2.34% | 0.000087 | 0.000087 | 0.000083 | 35,055.00 |
| Apr 09 2024 | 0.000085 | -0.00000200 | -2.29% | 0.000087 | 0.000088 | 0.000084 | 33,396.00 |
| Apr 08 2024 | 0.000087 | -0.000016 | -15.52% | 0.000103 | 0.000104 | 0.000087 | 31,610.00 |
| Apr 07 2024 | 0.000103 | 0.00000500 | 5.12% | 0.000098 | 0.000107 | 0.000098 | 28,157.00 |
| Apr 06 2024 | 0.000098 | 0.00000700 | 7.74% | 0.00009 | 0.000098 | 0.00009 | 30,760.00 |
| Apr 05 2024 | 0.00009 | 0.00000023 | 0.25% | 0.00009 | 0.000091 | 0.000086 | 32,643.00 |
| Apr 04 2024 | 0.00009 | -0.00000100 | -1.09% | 0.000091 | 0.000092 | 0.000088 | 33,709.00 |
| Apr 03 2024 | 0.000091 | -0.00000200 | -2.14% | 0.000093 | 0.000096 | 0.000091 | 30,931.00 |
| Apr 02 2024 | 0.000093 | -0.00000200 | -2.09% | 0.000096 | 0.000096 | 0.000092 | 31,677.00 |
| Apr 01 2024 | 0.000095 | -0.00000200 | -2.06% | 0.0001 | 0.000104 | 0.000093 | 28,129.00 |
| Mar 31 2024 | 0.000097 | -0.00000300 | -2.99% | 0.0001 | 0.0001 | 0.000096 | 26,255.00 |
| Mar 30 2024 | 0.0001 | 0.00000400 | 4.16% | 0.000099 | 0.000105 | 0.000097 | 26,842.00 |
| Mar 29 2024 | 0.000096 | 0.00000400 | 4.32% | 0.000093 | 0.000096 | 0.000091 | 35,860.00 |
| Mar 28 2024 | 0.000093 | 0.00000100 | 1.09% | 0.000092 | 0.000093 | 0.00009 | 46,710.00 |
| Mar 27 2024 | 0.000092 | -0.00000300 | -3.17% | 0.000095 | 0.000188 | 0.00009 | 58,898.00 |
| Mar 26 2024 | 0.000095 | -0.00000400 | -4.06% | 0.000098 | 0.0001 | 0.000094 | 62,552.00 |
| Mar 25 2024 | 0.000098 | -0.00000700 | -6.65% | 0.000105 | 0.000106 | 0.000097 | 53,864.00 |
| Mar 24 2024 | 0.000105 | -0.00000700 | -6.26% | 0.000112 | 0.00025 | 0.000101 | 58,150.00 |
| Mar 23 2024 | 0.000112 | -0.00000300 | -2.61% | 0.000115 | 0.000117 | 0.000111 | 41,168.00 |
| Mar 22 2024 | 0.000115 | 0.00000200 | 1.77% | 0.000113 | 0.000116 | 0.000112 | 38,689.00 |
| Mar 21 2024 | 0.000113 | -0.00000900 | -7.37% | 0.000122 | 0.000124 | 0.000113 | 35,760.00 |
| Mar 20 2024 | 0.000122 | 0.00000200 | 1.67% | 0.000119 | 0.000125 | 0.000115 | 39,631.00 |
| Mar 19 2024 | 0.00012 | -0.000019 | -13.63% | 0.000138 | 0.000138 | 0.000113 | 36,838.00 |
| Mar 18 2024 | 0.000139 | 0.000013 | 10.32% | 0.000126 | 0.000145 | 0.000124 | 31,909.00 |
| Mar 17 2024 | 0.000126 | 0.00000900 | 7.69% | 0.000115 | 0.000128 | 0.000114 | 37,415.00 |
| Mar 16 2024 | 0.000117 | 0.00000900 | 8.36% | 0.000106 | 0.000132 | 0.000104 | 36,129.00 |
| Mar 15 2024 | 0.000108 | 0.00001 | 10.24% | 0.000098 | 0.000111 | 0.000094 | 42,976.00 |
| Mar 14 2024 | 0.000098 | -0.00000300 | -2.99% | 0.0001 | 0.000103 | 0.000094 | 42,400.00 |
| Mar 13 2024 | 0.0001 | 0.00000600 | 6.40% | 0.000093 | 0.000101 | 0.000087 | 41,823.00 |
| Mar 12 2024 | 0.000094 | -0.00000300 | -3.09% | 0.000096 | 0.00025 | 0.000091 | 49,622.00 |
| Mar 11 2024 | 0.000097 | 0.000025 | 34.87% | 0.000072 | 0.000097 | 0.000069 | 80,511.00 |
| Mar 10 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000074 | 0.000076 | 0.000071 | 64,379.00 |
| Mar 09 2024 | 0.000074 | -0.00000300 | -3.91% | 0.000077 | 0.000077 | 0.000073 | 57,107.00 |
