Register to chat with like-minded investors on our interactive forums.SLIMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.220947 | -0.004253 | -1.89% | 0.2255 | 0.2294 | 0.21919 | 72,645.00 |
| May 24 2024 | 0.2252 | -0.011686 | -4.93% | 0.237312 | 0.2378 | 0.2203 | 72,067.00 |
| May 23 2024 | 0.236886 | -0.004314 | -1.79% | 0.2422 | 0.244 | 0.22424 | 63,110.00 |
| May 22 2024 | 0.2412 | -0.0055 | -2.23% | 0.246688 | 0.2505 | 0.2405 | 68,589.00 |
| May 21 2024 | 0.2467 | -0.0116 | -4.49% | 0.2587 | 0.261298 | 0.2401 | 64,999.00 |
| May 20 2024 | 0.2583 | 0.022831 | 9.70% | 0.236 | 0.25971 | 0.2343 | 68,424.00 |
| May 19 2024 | 0.235469 | -0.006931 | -2.86% | 0.2423 | 0.2425 | 0.2309 | 69,915.00 |
| May 18 2024 | 0.2424 | 0.0018 | 0.75% | 0.2394 | 0.2481 | 0.2375 | 70,023.00 |
| May 17 2024 | 0.2406 | 0.010881 | 4.74% | 0.230333 | 0.24343 | 0.2298 | 70,696.00 |
| May 16 2024 | 0.229719 | 0.001049 | 0.46% | 0.22744 | 0.23883 | 0.22564 | 67,299.00 |
| May 15 2024 | 0.22867 | 0.022461 | 10.89% | 0.20724 | 0.22873 | 0.206168 | 76,959.00 |
| May 14 2024 | 0.206209 | -0.009601 | -4.45% | 0.21617 | 0.21919 | 0.20461 | 77,091.00 |
| May 13 2024 | 0.21581 | 0.003454 | 1.63% | 0.21313 | 0.221 | 0.20482 | 77,708.00 |
| May 12 2024 | 0.212357 | 0.002097 | 1.00% | 0.209598 | 0.21699 | 0.20835 | 83,319.00 |
| May 11 2024 | 0.21026 | -0.002269 | -1.07% | 0.212618 | 0.214843 | 0.20752 | 81,924.00 |
| May 10 2024 | 0.212529 | -0.011001 | -4.92% | 0.22323 | 0.2274 | 0.210674 | 75,089.00 |
| May 09 2024 | 0.22353 | 0.013531 | 6.44% | 0.21056 | 0.22524 | 0.20845 | 67,706.00 |
| May 08 2024 | 0.209999 | -0.01134 | -5.12% | 0.21917 | 0.221517 | 0.20707 | 59,777.00 |
| May 07 2024 | 0.221339 | -0.005451 | -2.40% | 0.22626 | 0.23523 | 0.2193 | 66,856.00 |
| May 06 2024 | 0.22679 | 0.00771 | 3.52% | 0.220 | 0.23626 | 0.21833 | 74,695.00 |
| May 05 2024 | 0.21908 | -0.00012 | -0.05% | 0.21837 | 0.22505 | 0.214836 | 78,848.00 |
| May 04 2024 | 0.2192 | 0.001973 | 0.91% | 0.21845 | 0.224543 | 0.214571 | 75,665.00 |
| May 03 2024 | 0.217227 | 0.004788 | 2.25% | 0.21121 | 0.221784 | 0.206912 | 78,159.00 |
| May 02 2024 | 0.21244 | 0.003622 | 1.73% | 0.20869 | 0.21396 | 0.197903 | 80,400.00 |
| May 01 2024 | 0.208818 | 0.009338 | 4.68% | 0.198316 | 0.20999 | 0.187241 | 79,125.00 |
| Apr 30 2024 | 0.19948 | -0.00984 | -4.70% | 0.20858 | 0.208984 | 0.19096 | 68,381.00 |
| Apr 29 2024 | 0.20932 | 0.00399 | 1.94% | 0.20606 | 0.20945 | 0.195199 | 81,646.00 |
| Apr 28 2024 | 0.20533 | -0.000755 | -0.37% | 0.206085 | 0.2125 | 0.20526 | 80,337.00 |
| Apr 27 2024 | 0.206085 | -0.010725 | -4.95% | 0.21717 | 0.217512 | 0.20102 | 75,382.00 |
| Apr 26 2024 | 0.21681 | -0.007236 | -3.23% | 0.22441 | 0.22481 | 0.216607 | 73,238.00 |
| Apr 25 2024 | 0.224046 | -0.011394 | -4.84% | 0.23576 | 0.23831 | 0.22081 | 71,150.00 |
| Apr 24 2024 | 0.23544 | -0.01929 | -7.57% | 0.25531 | 0.259998 | 0.23299 | 58,235.00 |
| Apr 23 2024 | 0.25473 | -0.01043 | -3.93% | 0.26321 | 0.26727 | 0.25332 | 60,346.00 |
| Apr 22 2024 | 0.26516 | 0.03592 | 15.67% | 0.22922 | 0.28564 | 0.225817 | 67,732.00 |
| Apr 21 2024 | 0.22924 | -0.00324 | -1.39% | 0.232998 | 0.235667 | 0.22763 | 73,426.00 |
| Apr 20 2024 | 0.23248 | 0.0086 | 3.84% | 0.22402 | 0.2351 | 0.21901 | 72,594.00 |
| Apr 19 2024 | 0.22388 | 0.00342 | 1.55% | 0.2197 | 0.23917 | 0.203624 | 73,223.00 |
| Apr 18 2024 | 0.22046 | 0.00375 | 1.73% | 0.21767 | 0.2235 | 0.20909 | 81,501.00 |
| Apr 17 2024 | 0.21671 | -0.01255 | -5.47% | 0.22862 | 0.23698 | 0.21041 | 73,489.00 |
| Apr 16 2024 | 0.22926 | 0.00936 | 4.26% | 0.219175 | 0.233621 | 0.20586 | 74,724.00 |
| Apr 15 2024 | 0.2199 | -0.030274 | -12.10% | 0.24726 | 0.251419 | 0.21038 | 56,807.00 |
| Apr 14 2024 | 0.250174 | 0.049562 | 24.71% | 0.200612 | 0.25128 | 0.200612 | 4,917.00 |
| Apr 13 2024 | 0.200612 | -0.053348 | -21.01% | 0.253179 | 0.25695 | 0.200 | 52,795.00 |
| Apr 12 2024 | 0.25396 | -0.03259 | -11.37% | 0.28709 | 0.29299 | 0.23977 | 59,993.00 |
| Apr 11 2024 | 0.28655 | -0.00811 | -2.75% | 0.29465 | 0.2991 | 0.27916 | 60,730.00 |
| Apr 10 2024 | 0.29466 | -0.00643 | -2.14% | 0.30239 | 0.30546 | 0.28529 | 60,906.00 |
| Apr 09 2024 | 0.30109 | -0.02136 | -6.62% | 0.31989 | 0.32318 | 0.29323 | 54,825.00 |
| Apr 08 2024 | 0.32245 | -0.03263 | -9.19% | 0.35469 | 0.370722 | 0.32148 | 49,274.00 |
| Apr 07 2024 | 0.35508 | 0.0252 | 7.64% | 0.32957 | 0.363181 | 0.32714 | 49,361.00 |
| Apr 06 2024 | 0.32988 | 0.03031 | 10.12% | 0.29858 | 0.33138 | 0.29842 | 58,207.00 |
| Apr 05 2024 | 0.29957 | 0.000512 | 0.17% | 0.299744 | 0.30299 | 0.28125 | 11,512.00 |
| Apr 04 2024 | 0.299058 | -0.002672 | -0.89% | 0.301345 | 0.308005 | 0.291434 | 24,347.00 |
| Apr 03 2024 | 0.30173 | -0.00531 | -1.73% | 0.30629 | 0.317936 | 0.30048 | 57,719.00 |
| Apr 02 2024 | 0.30704 | -0.02501 | -7.53% | 0.33206 | 0.33209 | 0.30111 | 56,445.00 |
| Apr 01 2024 | 0.33205 | -0.02342 | -6.59% | 0.35868 | 0.36425 | 0.318551 | 50,174.00 |
| Mar 31 2024 | 0.35547 | 0.005076 | 1.45% | 0.350394 | 0.358767 | 0.34246 | 49,933.00 |
| Mar 30 2024 | 0.350394 | 0.008894 | 2.60% | 0.34351 | 0.37269 | 0.338316 | 46,826.00 |
| Mar 29 2024 | 0.3415 | 0.011057 | 3.35% | 0.329332 | 0.34158 | 0.31957 | 71,417.00 |
| Mar 28 2024 | 0.330443 | 0.010611 | 3.32% | 0.319832 | 0.335 | 0.31853 | 106,822.00 |
| Mar 27 2024 | 0.319832 | -0.022758 | -6.64% | 0.341 | 0.344759 | 0.31501 | 67,862.00 |
| Mar 26 2024 | 0.34259 | -0.01074 | -3.04% | 0.350028 | 0.36491 | 0.332825 | 94,822.00 |
| Mar 25 2024 | 0.35333 | -0.009299 | -2.56% | 0.360642 | 0.36933 | 0.34682 | 82,381.00 |
| Mar 24 2024 | 0.36263 | -0.01509 | -4.00% | 0.37661 | 0.38145 | 0.3374 | 80,985.00 |
| Mar 23 2024 | 0.37772 | -0.004151 | -1.09% | 0.390218 | 0.39191 | 0.374551 | 94,477.00 |
| Mar 22 2024 | 0.381871 | -0.011239 | -2.86% | 0.39238 | 0.40074 | 0.36817 | 79,217.00 |
| Mar 21 2024 | 0.39311 | -0.03374 | -7.90% | 0.42505 | 0.43677 | 0.38567 | 74,232.00 |
| Mar 20 2024 | 0.42685 | 0.05168 | 13.78% | 0.36881 | 0.438776 | 0.359559 | 66,338.00 |
| Mar 19 2024 | 0.37517 | -0.107169 | -22.22% | 0.48274 | 0.486993 | 0.369793 | 110,391.00 |
| Mar 18 2024 | 0.482339 | 0.023919 | 5.22% | 0.46368 | 0.519394 | 0.4431 | 80,740.00 |
| Mar 17 2024 | 0.45842 | 0.050294 | 12.32% | 0.41283 | 0.46396 | 0.396 | 69,567.00 |
| Mar 16 2024 | 0.408126 | 0.010876 | 2.74% | 0.3966 | 0.487741 | 0.391022 | 68,335.00 |
| Mar 15 2024 | 0.39725 | 0.01491 | 3.90% | 0.383701 | 0.41459 | 0.34292 | 22,897.00 |
| Mar 14 2024 | 0.38234 | 0.009264 | 2.48% | 0.359889 | 0.387 | 0.35132 | 9,544.00 |
| Mar 13 2024 | 0.373076 | 0.013186 | 3.66% | 0.373076 | 0.373076 | 0.373076 | 7.00 |
| Mar 12 2024 | 0.359889 | -0.033171 | -8.44% | 0.39269 | 0.419 | 0.359889 | 99,779.00 |
| Mar 11 2024 | 0.39306 | 0.11576 | 41.75% | 0.27779 | 0.39782 | 0.2655 | 376,928.00 |
| Mar 10 2024 | 0.2773 | -0.00872 | -3.05% | 0.28786 | 0.29138 | 0.27042 | 305,622.00 |
| Mar 09 2024 | 0.28602 | -0.010 | -3.38% | 0.29779 | 0.30622 | 0.283 | 214,815.00 |
| Mar 08 2024 | 0.29602 | -0.03487 | -10.54% | 0.33039 | 0.33499 | 0.29602 | 153,381.00 |
| Mar 07 2024 | 0.33089 | 0.04589 | 16.10% | 0.28431 | 0.35425 | 0.28401 | 213,670.00 |
| Mar 06 2024 | 0.285 | 0.01683 | 6.28% | 0.26803 | 0.2927 | 0.257 | 145,238.00 |
| Mar 05 2024 | 0.26817 | -0.00138 | -0.51% | 0.26965 | 0.30761 | 0.24967 | 226,150.00 |
| Mar 04 2024 | 0.26955 | 0.02873 | 11.93% | 0.24267 | 0.27074 | 0.23678 | 200,152.00 |
| Mar 03 2024 | 0.24082 | 0.00485 | 2.06% | 0.23581 | 0.24616 | 0.23029 | 195,389.00 |
| Mar 02 2024 | 0.23597 | -0.01481 | -5.91% | 0.24865 | 0.25093 | 0.23181 | 174,696.00 |
| Mar 01 2024 | 0.25078 | -0.00658 | -2.56% | 0.25699 | 0.28242 | 0.24841 | 165,015.00 |
| Feb 29 2024 | 0.25736 | 0.02697 | 11.71% | 0.23163 | 0.28425 | 0.22884 | 282,648.00 |
| Feb 28 2024 | 0.23039 | 0.01818 | 8.57% | 0.21222 | 0.23404 | 0.209898 | 157,623.00 |
| Feb 27 2024 | 0.21221 | 0.002353 | 1.12% | 0.20982 | 0.22025 | 0.206912 | 109,490.00 |
| Feb 26 2024 | 0.209857 | 0.003737 | 1.81% | 0.20377 | 0.213686 | 0.19976 | 148,836.00 |
| Feb 25 2024 | 0.20612 | -0.01003 | -4.64% | 0.21561 | 0.21575 | 0.200669 | 111,413.00 |
| Feb 24 2024 | 0.21615 | 0.011485 | 5.61% | 0.205796 | 0.21692 | 0.201407 | 64,892.00 |
