SLP Coin Values SLP
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-24 | $0.0342400 | $0.0331600 | $0.0346400 | $0.0315900 |
2021-04-25 | $0.0331600 | $0.0360900 | $0.0386600 | $0.0336700 |
2021-04-26 | $0.0360900 | $0.0405800 | $0.0429400 | $0.0393900 |
2021-04-27 | $0.0405800 | $0.0604 | $0.0622 | $0.0414900 |
2021-04-28 | $0.0604 | $0.0872 | $0.0976 | $0.0488600 |
2021-04-29 | $0.0872 | $0.0836 | $0.1159000 | $0.0706 |
2021-04-30 | $0.0836 | $0.2167000 | $0.3595000 | $0.0771 |
2021-05-01 | $0.2167000 | $0.3638000 | $0.4342000 | $0.2149000 |
2021-05-02 | $0.3638000 | $0.3306000 | $0.4103000 | $0.3262000 |
2021-05-03 | $0.3306000 | $0.2968000 | $0.3908000 | $0.2843000 |
2021-05-04 | $0.2968000 | $0.2893000 | $0.3214000 | $0.2374000 |
2021-05-05 | $0.2893000 | $0.2955000 | $0.2997000 | $0.2825000 |
2021-05-06 | $0.2780000 | $0.2404000 | $0.2939000 | $0.2373000 |
2021-05-07 | $0.2404000 | $0.2273000 | $0.2699000 | $0.2208000 |
2021-05-08 | $0.2273000 | $0.2484000 | $0.3056000 | $0.2433000 |
2021-05-09 | $0.2484000 | $0.2334000 | $0.2562000 | $0.2191000 |
2021-05-10 | $0.2334000 | $0.1897000 | $0.2501000 | $0.1878000 |
2021-05-11 | $0.1897000 | $0.1945000 | $0.2224000 | $0.1887000 |
2021-05-12 | $0.1945000 | $0.1541000 | $0.1941000 | $0.1500000 |
2021-05-13 | $0.1502000 | $0.1574000 | $0.1662000 | $0.1361000 |
2021-05-14 | $0.1574000 | $0.2034000 | $0.2683000 | $0.1722000 |
2021-05-15 | $0.2034000 | $0.1762000 | $0.2033000 | $0.1630000 |
2021-05-16 | $0.1762000 | $0.2129000 | $0.2568000 | $0.1680000 |
2021-05-17 | $0.2129000 | $0.2693000 | $0.3158000 | $0.1948000 |
2021-05-18 | $0.2693000 | $0.2360000 | $0.3124000 | $0.2324000 |
2021-05-19 | $0.2360000 | $0.1466000 | $0.1837000 | $0.1437000 |
2021-05-20 | $0.1466000 | $0.1676000 | $0.1806000 | $0.1546000 |
2021-05-21 | $0.1676000 | $0.1336000 | $0.1569000 | $0.1208000 |
2021-05-22 | $0.1336000 | $0.1156000 | $0.1289000 | $0.0983 |
2021-05-23 | $0.1156000 | $0.0819 | $0.1068000 | $0.0735 |
2021-05-24 | $0.0819 | $0.1148000 | $0.1291000 | $0.0969 |
2021-05-25 | $0.1148000 | $0.1297000 | $0.1454000 | $0.1084000 |
2021-05-26 | $0.1297000 | $0.2003000 | $0.2003000 | $0.1315000 |
2021-05-27 | $0.2003000 | $0.2133000 | $0.2431000 | $0.1565000 |
2021-05-28 | $0.2133000 | $0.1496000 | $0.2093000 | $0.1303000 |
2021-05-29 | $0.1490000 | $0.1319000 | $0.1549000 | $0.1214000 |
2021-05-30 | $0.1318000 | $0.1366000 | $0.1540000 | $0.1354000 |
2021-05-31 | $0.1366000 | $0.1353000 | $0.1379000 | $0.1327000 |
2021-06-01 | $0.1463000 | $0.1345000 | $0.1441000 | $0.1333000 |
2021-06-02 | $0.1345000 | $0.1400000 | $0.1433000 | $0.1343000 |
2021-06-03 | $0.1395000 | $0.1448000 | $0.1494000 | $0.1411000 |
2021-06-04 | $0.1448000 | $0.1322000 | $0.1396000 | $0.1293000 |
2021-06-05 | $0.1322000 | $0.1297000 | $0.1347000 | $0.1246000 |
2021-06-06 | $0.1297000 | $0.1308000 | $0.1348000 | $0.1286000 |
2021-06-07 | $0.1308000 | $0.1220000 | $0.1283000 | $0.1206000 |
2021-06-08 | $0.1220000 | $0.1146000 | $0.1192000 | $0.1047000 |
2021-06-09 | $0.1146000 | $0.1346000 | $0.1426000 | $0.1135000 |
2021-06-10 | $0.1346000 | $0.1230000 | $0.1341000 | $0.1208000 |
2021-06-11 | $0.1230000 | $0.1387000 | $0.1588000 | $0.1159000 |
2021-06-12 | $0.1387000 | $0.1267000 | $0.1433000 | $0.1248000 |
2021-06-13 | $0.1267000 | $0.1385000 | $0.1515000 | $0.1326000 |
2021-06-14 | $0.1385000 | $0.1415000 | $0.1526000 | $0.1394000 |
2021-06-15 | $0.1415000 | $0.1397000 | $0.1417000 | $0.1362000 |
2021-06-16 | $0.1397000 | $0.1314000 | $0.1335000 | $0.1266000 |
2021-06-17 | $0.1314000 | $0.1342000 | $0.1376000 | $0.1300000 |
2021-06-18 | $0.1341000 | $0.1277000 | $0.1303000 | $0.1237000 |
2021-06-19 | $0.1277000 | $0.1300000 | $0.1306000 | $0.1214000 |
2021-06-20 | $0.1300000 | $0.1328000 | $0.1439000 | $0.1316000 |
2021-06-21 | $0.1328000 | $0.1132000 | $0.1187000 | $0.1093000 |
2021-06-22 | $0.1132000 | $0.1252000 | $0.1292000 | $0.1099000 |
2021-06-23 | $0.1252000 | $0.1342000 | $0.1346000 | $0.1217000 |
2021-06-24 | $0.1342000 | $0.1294000 | $0.1356000 | $0.1271000 |
2021-06-25 | $0.1294000 | $0.1234000 | $0.1247000 | $0.1174000 |
2021-06-26 | $0.1234000 | $0.1316000 | $0.1332000 | $0.1240000 |
2021-06-27 | $0.1316000 | $0.1349000 | $0.1429000 | $0.1348000 |
2021-06-28 | $0.1349000 | $0.1328000 | $0.1428000 | $0.1300000 |
2021-06-29 | $0.1328000 | $0.1334000 | $0.1389000 | $0.1298000 |
2021-06-30 | $0.1334000 | $0.1340000 | $0.1442000 | $0.1321000 |
2021-07-01 | $0.1340000 | $0.1316000 | $0.1331000 | $0.1227000 |
2021-07-02 | $0.1316000 | $0.1477000 | $0.1638000 | $0.1333000 |
2021-07-03 | $0.1477000 | $0.1634000 | $0.1648000 | $0.1474000 |
2021-07-04 | $0.1634000 | $0.1699000 | $0.1844000 | $0.1613000 |
2021-07-05 | $0.1699000 | $0.1626000 | $0.1632000 | $0.1450000 |
2021-07-06 | $0.1626000 | $0.1879000 | $0.2012000 | $0.1666000 |
2021-07-07 | $0.1879000 | $0.2044000 | $0.2424000 | $0.1861000 |
2021-07-08 | $0.2044000 | $0.2023000 | $0.2174000 | $0.1739000 |
2021-07-09 | $0.2019000 | $0.2515000 | $0.2534000 | $0.1994000 |
2021-07-10 | $0.2515000 | $0.2439000 | $0.2496000 | $0.2266000 |
2021-07-11 | $0.2440000 | $0.2586000 | $0.2605000 | $0.2365000 |
2021-07-12 | $0.2586000 | $0.3157000 | $0.3192000 | $0.2456000 |
2021-07-13 | $0.3157000 | $0.3452000 | $0.3949000 | $0.2890000 |
2021-07-14 | $0.3452000 | $0.3326000 | $0.3976000 | $0.3075000 |
2021-07-15 | $0.3326000 | $0.3069000 | $0.3735000 | $0.2998000 |
2021-07-16 | $0.3069000 | $0.2521000 | $0.3116000 | $0.2346000 |
2021-07-17 | $0.2521000 | $0.2677000 | $0.3101000 | $0.2457000 |
2021-07-18 | $0.2677000 | $0.2709000 | $0.2889000 | $0.2554000 |
2021-07-19 | $0.2709000 | $0.2530000 | $0.2608000 | $0.2364000 |
2021-07-20 | $0.2530000 | $0.2839000 | $0.2923000 | $0.2230000 |
2021-07-21 | $0.2839000 | $0.3364000 | $0.3497000 | $0.3000000 |
2021-07-22 | $0.3364000 | $0.2794000 | $0.3570000 | $0.2760000 |
2021-07-23 | $0.2794000 | $0.3352000 | $0.3516000 | $0.2827000 |
2021-07-24 | $0.3352000 | $0.3039000 | $0.3506000 | $0.2995000 |
2021-07-25 | $0.3039000 | $0.2835000 | $0.3085000 | $0.2822000 |
2021-07-26 | $0.2835000 | $0.2641000 | $0.2922000 | $0.2476000 |
2021-07-27 | $0.2641000 | $0.2857000 | $0.3290000 | $0.2597000 |
2021-07-28 | $0.2857000 | $0.2653000 | $0.2872000 | $0.2630000 |
2021-07-29 | $0.2653000 | $0.2560000 | $0.2774000 | $0.2538000 |
2021-07-30 | $0.2560000 | $0.2415000 | $0.2663000 | $0.2364000 |
2021-07-31 | $0.2415000 | $0.2292000 | $0.2506000 | $0.2275000 |
2021-08-01 | $0.2292000 | $0.2079000 | $0.2328000 | $0.2017000 |
2021-08-02 | $0.2079000 | $0.2159000 | $0.2346000 | $0.2079000 |
2021-08-03 | $0.2159000 | $0.2084000 | $0.2143000 | $0.2037000 |
2021-08-04 | $0.2084000 | $0.2161000 | $0.2382000 | $0.2135000 |
2021-08-05 | $0.2161000 | $0.2001000 | $0.2255000 | $0.1990000 |
2021-08-06 | $0.2001000 | $0.1802000 | $0.2077000 | $0.1801000 |
2021-08-07 | $0.1802000 | $0.1775000 | $0.2018000 | $0.1774000 |
2021-08-08 | $0.1775000 | $0.1868000 | $0.1972000 | $0.1692000 |
2021-08-09 | $0.1868000 | $0.2066000 | $0.2356000 | $0.1794000 |
2021-08-10 | $0.2066000 | $0.2028000 | $0.2114000 | $0.1958000 |
2021-08-11 | $0.2028000 | $0.2024000 | $0.2215000 | $0.1995000 |
2021-08-12 | $0.1939000 | $0.1902000 | $0.1916000 | $0.1829000 |
2021-08-13 | $0.1902000 | $0.1912000 | $0.2082000 | $0.1907000 |
2021-08-14 | $0.1912000 | $0.1796000 | $0.1886000 | $0.1782000 |
2021-08-15 | $0.1796000 | $0.1763000 | $0.1949000 | $0.1752000 |
2021-08-16 | $0.1763000 | $0.1728000 | $0.1791000 | $0.1642000 |
2021-08-17 | $0.1728000 | $0.1606000 | $0.1706000 | $0.1556000 |
2021-08-18 | $0.1606000 | $0.1572000 | $0.1635000 | $0.1511000 |
2021-08-19 | $0.1572000 | $0.1749000 | $0.1827000 | $0.1638000 |
2021-08-20 | $0.1749000 | $0.1671000 | $0.1828000 | $0.1652000 |
2021-08-21 | $0.1671000 | $0.1665000 | $0.1678000 | $0.1656000 |
2021-08-22 | $0.1587000 | $0.1542000 | $0.1608000 | $0.1536000 |
2021-08-23 | $0.1542000 | $0.1555000 | $0.1599000 | $0.1514000 |
2021-08-24 | $0.1555000 | $0.1393000 | $0.1484000 | $0.1352000 |
2021-08-25 | $0.1393000 | $0.1604000 | $0.1690000 | $0.1337000 |
2021-08-26 | $0.1604000 | $0.1416000 | $0.1552000 | $0.1381000 |
2021-08-27 | $0.1416000 | $0.1465000 | $0.1527000 | $0.1402000 |
2021-08-28 | $0.1465000 | $0.1394000 | $0.1467000 | $0.1385000 |
2021-08-29 | $0.1394000 | $0.1364000 | $0.1408000 | $0.1334000 |
2021-08-30 | $0.1364000 | $0.1248000 | $0.1385000 | $0.1241000 |
2021-08-31 | $0.1248000 | $0.1139000 | $0.1358000 | $0.1116000 |
2021-09-01 | $0.1139000 | $0.1205000 | $0.1382000 | $0.1202000 |
2021-09-02 | $0.1205000 | $0.1387000 | $0.1457000 | $0.1178000 |
2021-09-03 | $0.1387000 | $0.1297000 | $0.1549000 | $0.1278000 |
2021-09-04 | $0.1297000 | $0.1257000 | $0.1333000 | $0.1217000 |
2021-09-05 | $0.1257000 | $0.1196000 | $0.1300000 | $0.1190000 |
2021-09-06 | $0.1196000 | $0.1162000 | $0.1232000 | $0.1157000 |
2021-09-07 | $0.1162000 | $0.0957 | $0.1144000 | $0.0883 |
2021-09-08 | $0.0957 | $0.0990 | $0.1082000 | $0.0916 |
2021-09-09 | $0.0990 | $0.0984 | $0.1038000 | $0.0951 |
2021-09-10 | $0.0984 | $0.0878 | $0.0929 | $0.0861 |
2021-09-11 | $0.0878 | $0.0879 | $0.0934 | $0.0856 |
2021-09-12 | $0.0879 | $0.0880 | $0.0884 | $0.0876 |
2021-09-18 | $0.0816 | $0.0817 | $0.0856 | $0.0799 |
2021-09-19 | $0.0817 | $0.0758 | $0.0796 | $0.0750 |
2021-09-20 | $0.0758 | $0.0633 | $0.0678 | $0.0619 |
2021-09-21 | $0.0633 | $0.0584 | $0.0605 | $0.0555 |
2021-09-22 | $0.0584 | $0.0636 | $0.0668 | $0.0623 |
2021-09-23 | $0.0636 | $0.0825 | $0.0957 | $0.0633 |
2021-09-24 | $0.0825 | $0.0744 | $0.0878 | $0.0721 |
2021-09-25 | $0.0744 | $0.0693 | $0.0748 | $0.0688 |
2021-09-26 | $0.0693 | $0.0664 | $0.0729 | $0.0650 |
2021-09-27 | $0.0664 | $0.0689 | $0.0717 | $0.0622 |
2021-09-28 | $0.0689 | $0.0634 | $0.0687 | $0.0618 |
2021-09-29 | $0.0634 | $0.0632 | $0.0661 | $0.0630 |
2021-09-30 | $0.0632 | $0.0626 | $0.0668 | $0.0620 |
2021-10-01 | $0.0626 | $0.0754 | $0.0787 | $0.0669 |
2021-10-02 | $0.0754 | $0.0705 | $0.0776 | $0.0705 |
2021-10-03 | $0.0705 | $0.0763 | $0.0765 | $0.0694 |
2021-10-04 | $0.0763 | $0.0958 | $0.1042000 | $0.0733 |
2021-10-05 | $0.0958 | $0.0866 | $0.0998200 | $0.0831 |
2021-10-06 | $0.0866 | $0.0819 | $0.0888 | $0.0787 |
2021-10-07 | $0.0819 | $0.0880 | $0.0966 | $0.0799 |
2021-10-08 | $0.0880 | $0.0861 | $0.0926 | $0.0838 |
2021-10-09 | $0.0861 | $0.0828 | $0.0867 | $0.0804 |
2021-10-10 | $0.0828 | $0.0748 | $0.0795 | $0.0743 |
2021-10-11 | $0.0748 | $0.0711 | $0.0797 | $0.0699 |
2021-10-12 | $0.0711 | $0.0738 | $0.0780 | $0.0695 |
2021-10-13 | $0.0738 | $0.0756 | $0.0779 | $0.0730 |
2021-10-14 | $0.0758 | $0.0794 | $0.0860 | $0.0763 |
2021-10-15 | $0.0794 | $0.0733 | $0.0819 | $0.0729 |
2021-10-16 | $0.0733 | $0.0730 | $0.0748 | $0.0715 |
2021-10-17 | $0.0730 | $0.0707 | $0.0741 | $0.0696 |
2021-10-18 | $0.0707 | $0.0692 | $0.0718 | $0.0669 |
2021-10-19 | $0.0692 | $0.0679 | $0.0724 | $0.0677 |
2021-10-20 | $0.0679 | $0.0698 | $0.0752 | $0.0696 |
2021-10-21 | $0.0698 | $0.0686 | $0.0687 | $0.0642 |
2021-10-22 | $0.0686 | $0.0680 | $0.0700 | $0.0648 |
2021-10-23 | $0.0680 | $0.0675 | $0.0723 | $0.0672 |
2021-10-24 | $0.0675 | $0.0638 | $0.0672 | $0.0634 |
2021-10-25 | $0.0638 | $0.0672 | $0.0690 | $0.0652 |
2021-10-26 | $0.0672 | $0.0700 | $0.0720 | $0.0636 |
2021-10-27 | $0.0700 | $0.0614 | $0.0670 | $0.0596 |
2021-10-28 | $0.0614 | $0.0631 | $0.0725 | $0.0627 |
2021-10-29 | $0.0631 | $0.0732 | $0.0748 | $0.0641 |
2021-10-30 | $0.0732 | $0.0825 | $0.0839 | $0.0681 |
2021-10-31 | $0.0825 | $0.0717 | $0.0824 | $0.0681 |
2021-11-01 | $0.0717 | $0.0695 | $0.0723 | $0.0688 |
2021-11-02 | $0.0695 | $0.0693 | $0.0698 | $0.0691 |
2021-11-03 | $0.0694 | $0.0682 | $0.0703 | $0.0648 |
2021-11-04 | $0.0682 | $0.0947 | $0.1378000 | $0.0661 |
2021-11-05 | $0.0947 | $0.0852 | $0.1129000 | $0.0800 |
2021-11-06 | $0.0852 | $0.0812 | $0.0863 | $0.0776 |
2021-11-07 | $0.0812 | $0.0786 | $0.0870 | $0.0782 |
2021-11-08 | $0.0786 | $0.0743 | $0.0822 | $0.0739 |
2021-11-09 | $0.0743 | $0.0761 | $0.0773 | $0.0707 |
2021-11-10 | $0.0761 | $0.0721 | $0.0825 | $0.0705 |
2021-11-11 | $0.0721 | $0.0727 | $0.0748 | $0.0710 |
2021-11-12 | $0.0727 | $0.0714 | $0.0740 | $0.0704 |
2021-11-13 | $0.0714 | $0.0716 | $0.0722 | $0.0705 |
2021-11-14 | $0.0716 | $0.0706 | $0.0717 | $0.0703 |
2021-11-15 | $0.0706 | $0.0709 | $0.0763 | $0.0687 |
2021-11-16 | $0.0709 | $0.0651 | $0.0675 | $0.0625 |
2021-11-17 | $0.0651 | $0.0686 | $0.0695 | $0.0642 |
2021-11-18 | $0.0686 | $0.0612 | $0.0645 | $0.0602 |
2021-11-19 | $0.0612 | $0.0662 | $0.0666 | $0.0647 |
2021-11-20 | $0.0662 | $0.0670 | $0.0682 | $0.0653 |
2021-11-21 | $0.0669 | $0.0664 | $0.0714 | $0.0628 |
2021-11-22 | $0.0664 | $0.0634 | $0.0651 | $0.0621 |
2021-11-23 | $0.0634 | $0.0649 | $0.0677 | $0.0642 |
2021-11-24 | $0.0649 | $0.0629 | $0.0648 | $0.0627 |
2021-11-25 | $0.0629 | $0.0658 | $0.0708 | $0.0656 |
2021-11-26 | $0.0658 | $0.0589 | $0.0597 | $0.0573 |
2021-11-27 | $0.0589 | $0.0586 | $0.0596 | $0.0582 |
2021-11-28 | $0.0590 | $0.0594 | $0.0621 | $0.0586 |
2021-11-29 | $0.0594 | $0.0588 | $0.0637 | $0.0588 |
2021-11-30 | $0.0588 | $0.0590 | $0.0592 | $0.0587 |
Пара | обмен |
---|---|
SLP/USDT | aax |
SLP/USDT | bibox |
SLP/ETH | bilaxy |
SLP/BUSD | binance |
SLP/ETH | binance |
SLP/TRY | binance |
SLP/USDT | binance |
SLP/USDT | bitz |
SLP/USDT | bkex |
SLP/USD | ftx |
SLP/ETH | gateio |
SLP/USDT | gateio |
SLP/USD | gemini |
SLP/BTC | hitbtc |
SLP/USDT | hitbtc |
SLP/USDT | kucoin |
SLP/USD | okcoin |
SLP/USDT | okex |
SLP/USDT | poloniex |
SLP/WETH | uniswapv2 |