ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
0.00%
Bitcoin
69,177.81
-0.19%
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. COIN
  5. Tranche Finance (Cryptocurrency:SLICEUST)

  6. Tranche Finance (Cryptocurrency:SLICEUST) Historical

SLICEUST Tranche Finance

0.04249
-0.00004 (-0.09%)
21:03:58 - Realtime Data

SLICEUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2024 0.04253 -0.00078 -1.80% 0.04331 0.04331 0.04153 52,278.00
Jun 07 2024 0.04331 -0.00108 -2.43% 0.04439 0.04479 0.04323 235,240.00
Jun 06 2024 0.04439 -0.00126 -2.76% 0.04537 0.04576 0.04424 298,413.00
Jun 05 2024 0.04565 0.00058 1.29% 0.04604 0.04835 0.04503 249,776.00
Jun 04 2024 0.04507 0.00013 0.29% 0.04491 0.04519 0.0441 151,678.00
Jun 03 2024 0.04494 0.00029 0.65% 0.04465 0.04525 0.04458 287,909.00
Jun 02 2024 0.04465 -0.00041 -0.91% 0.04509 0.04511 0.04438 304,355.00
Jun 01 2024 0.04506 -0.00019 -0.42% 0.04522 0.04531 0.045 293,407.00
May 31 2024 0.04525 0.00001 0.02% 0.04527 0.0454 0.04484 292,859.00
May 30 2024 0.04524 -0.00008 -0.18% 0.04532 0.04555 0.04483 292,958.00
May 29 2024 0.04532 -0.00066 -1.44% 0.04594 0.04651 0.04519 246,598.00
May 28 2024 0.04598 0.00101 2.25% 0.04497 0.04702 0.04469 292,996.00
May 27 2024 0.04497 0.00081 1.83% 0.04432 0.0454 0.04405 258,537.00
May 26 2024 0.04416 0.00098 2.27% 0.04318 0.04477 0.04294 295,222.00
May 25 2024 0.04318 0.00001 0.02% 0.04317 0.0435 0.0422 322,785.00
May 24 2024 0.04317 -0.00228 -5.02% 0.04542 0.04566 0.04087 324,604.00
May 23 2024 0.04545 0.00142 3.23% 0.04403 0.04597 0.04338 300,731.00
May 22 2024 0.04403 -0.00078 -1.74% 0.04551 0.04566 0.04353 316,387.00
May 21 2024 0.04481 0.00256 6.06% 0.04225 0.04616 0.04208 296,182.00
May 20 2024 0.04225 0.00515 13.88% 0.03728 0.044 0.03692 289,620.00
May 19 2024 0.0371 -0.00124 -3.23% 0.03834 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% 0.03644 0.03647 0.0364 360,531.00
May 15 2024 0.03644 0.00073 2.04% 0.03571 0.03646 0.03568 300,853.00
May 14 2024 0.03571 -0.00085 -2.32% 0.03656 0.03664 0.0357 345,842.00
May 13 2024 0.03656 0.00017 0.47% 0.04604 0.04655 0.03583 276,586.00
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% 0.03633 0.03655 0.03625 371,630.00
May 10 2024 0.03633 0.00023 0.64% 0.0361 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% 0.03668 0.03668 0.03548 360,403.00
May 07 2024 0.03668 -0.00087 -2.32% 0.03755 0.03761 0.03618 358,116.00
May 06 2024 0.03755 -0.00061 -1.60% 0.03813 0.03821 0.03737 239,896.00
May 05 2024 0.03816 0.00106 2.86% 0.0371 0.03845 0.03529 364,650.00
May 04 2024 0.0371 0.00034 0.92% 0.03676 0.03744 0.03671 363,374.00
May 03 2024 0.03676 0.00064 1.77% 0.03612 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% 0.03672 0.03683 0.03529 373,466.00
Apr 30 2024 0.03672 -0.00225 -5.77% 0.03905 0.03935 0.03642 354,985.00
Apr 29 2024 0.03897 -0.00048 -1.22% 0.04604 0.04655 0.03823 386,483.00
Apr 28 2024 0.03945 0.00126 3.30% 0.0382 0.04002 0.03814 335,292.00
Apr 27 2024 0.03819 0.00067 1.79% 0.03752 0.03828 0.0368 338,230.00
Apr 26 2024 0.03752 0.00002 0.05% 0.0375 0.03757 0.03743 359,712.00
Apr 25 2024 0.0375 -0.00064 -1.68% 0.03814 0.03871 0.0371 349,902.00
Apr 24 2024 0.03814 -0.00054 -1.40% 0.03868 0.03994 0.03776 326,986.00
Apr 23 2024 0.03868 -0.00009 -0.23% 0.03877 0.03879 0.03857 358,016.00
Apr 22 2024 0.03877 0.0002 0.52% 0.04604 0.04655 0.03848 263,831.00
Apr 21 2024 0.03857 0.00013 0.34% 0.03844 0.03903 0.03802 344,490.00
Apr 20 2024 0.03844 0.00139 3.75% 0.03715 0.03872 0.037 349,538.00
Apr 19 2024 0.03705 0.00075 2.07% 0.0363 0.0372 0.03551 372,716.00
Apr 18 2024 0.0363 0.00044 1.23% 0.03586 0.03653 0.03529 351,228.00
Apr 17 2024 0.03586 -0.00038 -1.05% 0.03624 0.0368 0.03539 353,617.00
Apr 16 2024 0.03624 -0.00097 -2.61% 0.03721 0.03741 0.0351 356,770.00
Apr 15 2024 0.03721 -0.00034 -0.91% 0.03762 0.04007 0.03585 306,290.00
Apr 14 2024 0.03755 0.00203 5.72% 0.03552 0.03829 0.03552 342,377.00
Apr 13 2024 0.03552 -0.00637 -15.21% 0.04189 0.04214 0.034 462,279.00
Apr 12 2024 0.04189 -0.00171 -3.92% 0.0436 0.04367 0.0412 309,453.00
Apr 11 2024 0.0436 -0.00032 -0.73% 0.04392 0.04581 0.04245 326,205.00
Apr 10 2024 0.04392 0.00066 1.53% 0.04296 0.0616 0.04219 803,868.00
Apr 09 2024 0.04326 -0.00089 -2.02% 0.04415 0.04793 0.04116 371,066.00
Apr 08 2024 0.04415 0.00269 6.49% 0.04144 0.04443 0.04134 266,076.00
Apr 07 2024 0.04146 0.00123 3.06% 0.04005 0.0452 0.03981 403,621.00
Apr 06 2024 0.04023 0.00082 2.08% 0.03938 0.04037 0.03938 395,608.00
Apr 05 2024 0.03941 -0.00096 -2.38% 0.04033 0.0408 0.03903 367,630.00
Apr 04 2024 0.04037 0.00156 4.02% 0.03879 0.04123 0.03869 396,636.00
Apr 03 2024 0.03881 -0.00007 -0.18% 0.03895 0.0392 0.0387 353,739.00
Apr 02 2024 0.03888 -0.00471 -10.81% 0.04359 0.04898 0.03542 527,733.00
Apr 01 2024 0.04359 0.00142 3.37% 0.04239 0.06499 0.04043 735,552.00
Mar 31 2024 0.04217 0.00211 5.27% 0.04006 0.04576 0.03963 375,419.00
Mar 30 2024 0.04006 -0.0009 -2.20% 0.04096 0.04146 0.03947 378,947.00
Mar 29 2024 0.04096 0.00057 1.41% 0.04039 0.04373 0.03965 440,588.00
Mar 28 2024 0.04039 -0.00002 -0.05% 0.04041 0.04203 0.03903 590,101.00
Mar 27 2024 0.04041 -0.00273 -6.33% 0.04314 0.04353 0.04006 575,841.00
Mar 26 2024 0.04314 -0.0012 -2.71% 0.04434 0.05499 0.04114 690,558.00
Mar 25 2024 0.04434 0.00446 11.18% 0.04016 0.05229 0.03963 878,332.00
Mar 24 2024 0.03988 0.00024 0.61% 0.03964 0.04094 0.03881 610,079.00
Mar 23 2024 0.03964 -0.00024 -0.60% 0.03988 0.04031 0.03907 614,341.00
Mar 22 2024 0.03988 -0.00207 -4.93% 0.04195 0.04245 0.03936 594,529.00
Mar 21 2024 0.04195 0.00018 0.43% 0.04177 0.04252 0.04145 556,201.00
Mar 20 2024 0.04177 0.00251 6.39% 0.03926 0.04231 0.03772 594,850.00
Mar 19 2024 0.03926 -0.00325 -7.65% 0.04251 0.04514 0.03887 588,509.00
Mar 18 2024 0.04251 -0.00155 -3.52% 0.04396 0.04424 0.04124 430,964.00
Mar 17 2024 0.04406 -0.00114 -2.52% 0.0452 0.04558 0.04124 582,797.00
Mar 16 2024 0.0452 0.00119 2.70% 0.04401 0.04605 0.04341 533,675.00
Mar 15 2024 0.04401 -0.00039 -0.88% 0.04406 0.04764 0.04249 588,169.00
Mar 14 2024 0.0444 -0.00185 -4.00% 0.0463 0.0485 0.04319 583,292.00
Mar 13 2024 0.04625 -0.00005 -0.11% 0.0464 0.04988 0.04354 523,180.00
Mar 12 2024 0.0463 -0.00173 -3.60% 0.04809 0.04988 0.04553 527,477.00
Mar 11 2024 0.04803 0.00185 4.01% 0.0462 0.04862 0.04431 598,882.00
Mar 10 2024 0.04618 -0.00141 -2.96% 0.04759 0.04848 0.04498 497,514.00
Mar 09 2024 0.04759 0.00018 0.38% 0.04741 0.04984 0.04616 484,165.00

Your Recent History

COIN
SLICEUST
Tranche Finance
POLO
CAPYUSDT
Capybara
BIT
UC81CU
Unicredit Bank
TSXV
HITI
High Tide
BIT
PA0392
Bnp Paribas Issuance
USOTC
NLRCF
Northern Lights Resources (PK)
BIT
P1PHN7
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved