Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLIMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.20246 | -0.00192 | -0.94% | 0.20313 | 0.2147 | 0.20007 | 796,447.00 |
| Jun 02 2024 | 0.20438 | -0.00547 | -2.61% | 0.20981 | 0.2132 | 0.2001 | 873,647.00 |
| Jun 01 2024 | 0.20985 | -0.00238 | -1.12% | 0.21297 | 0.2176 | 0.2058 | 764,901.00 |
| May 31 2024 | 0.21223 | -0.00203 | -0.95% | 0.21426 | 0.2181 | 0.2091 | 853,626.00 |
| May 30 2024 | 0.21426 | -0.008681 | -3.89% | 0.22219 | 0.2238 | 0.2095 | 602,716.00 |
| May 29 2024 | 0.222941 | -0.005169 | -2.27% | 0.2281 | 0.2333 | 0.2192 | 967,719.00 |
| May 28 2024 | 0.22811 | 0.00421 | 1.88% | 0.224 | 0.23293 | 0.2201 | 926,045.00 |
| May 27 2024 | 0.2239 | 0.0068 | 3.13% | 0.217759 | 0.2295 | 0.2157 | 905,330.00 |
| May 26 2024 | 0.2171 | -0.0049 | -2.21% | 0.220946 | 0.2232 | 0.21301 | 1,006,979.00 |
| May 25 2024 | 0.222 | -0.0033 | -1.46% | 0.2252 | 0.22962 | 0.21875 | 1,031,339.00 |
| May 24 2024 | 0.2253 | -0.01228 | -5.17% | 0.23854 | 0.23878 | 0.22001 | 857,294.00 |
| May 23 2024 | 0.23758 | -0.00362 | -1.50% | 0.24212 | 0.24415 | 0.22403 | 919,031.00 |
| May 22 2024 | 0.2412 | -0.004 | -1.63% | 0.24714 | 0.2538 | 0.2385 | 1,009,083.00 |
| May 21 2024 | 0.2452 | -0.01347 | -5.21% | 0.2583 | 0.2614 | 0.2401 | 978,116.00 |
| May 20 2024 | 0.25867 | 0.023201 | 9.85% | 0.236 | 0.25971 | 0.23315 | 1,149,722.00 |
| May 19 2024 | 0.235469 | -0.007171 | -2.96% | 0.24264 | 0.24304 | 0.230 | 883,627.00 |
| May 18 2024 | 0.24264 | 0.0038 | 1.59% | 0.2399 | 0.24844 | 0.2368 | 1,009,142.00 |
| May 17 2024 | 0.23884 | 0.008156 | 3.54% | 0.23097 | 0.24343 | 0.2298 | 1,100,695.00 |
| May 16 2024 | 0.230684 | 0.002694 | 1.18% | 0.22867 | 0.24042 | 0.2241 | 1,143,006.00 |
| May 15 2024 | 0.22799 | 0.021781 | 10.56% | 0.206209 | 0.22803 | 0.2045 | 1,039,102.00 |
| May 14 2024 | 0.206209 | -0.009581 | -4.44% | 0.21579 | 0.21987 | 0.20401 | 1,084,066.00 |
| May 13 2024 | 0.21579 | 0.003433 | 1.62% | 0.21313 | 0.22178 | 0.20435 | 1,095,624.00 |
| May 12 2024 | 0.212357 | 0.001977 | 0.94% | 0.21026 | 0.2189 | 0.20815 | 925,008.00 |
| May 11 2024 | 0.21038 | -0.001348 | -0.64% | 0.21279 | 0.21569 | 0.20527 | 1,088,935.00 |
| May 10 2024 | 0.211728 | -0.011802 | -5.28% | 0.22452 | 0.23087 | 0.20999 | 744,954.00 |
| May 09 2024 | 0.22353 | 0.0135 | 6.43% | 0.21003 | 0.22543 | 0.20809 | 803,995.00 |
| May 08 2024 | 0.21003 | -0.011309 | -5.11% | 0.22139 | 0.22631 | 0.20505 | 970,879.00 |
| May 07 2024 | 0.221339 | -0.005363 | -2.37% | 0.22679 | 0.23523 | 0.219 | 794,588.00 |
| May 06 2024 | 0.226702 | 0.006702 | 3.05% | 0.220 | 0.23668 | 0.21812 | 860,406.00 |
| May 05 2024 | 0.220 | -0.00419 | -1.87% | 0.21957 | 0.22588 | 0.21383 | 855,580.00 |
| May 04 2024 | 0.22419 | 0.00339 | 1.54% | 0.217227 | 0.22731 | 0.21405 | 818,727.00 |
| May 03 2024 | 0.2208 | 0.00836 | 3.94% | 0.21244 | 0.22184 | 0.20627 | 709,968.00 |
| May 02 2024 | 0.21244 | 0.00424 | 2.04% | 0.20909 | 0.21466 | 0.19676 | 687,850.00 |
| May 01 2024 | 0.2082 | 0.00781 | 3.90% | 0.19963 | 0.21841 | 0.18644 | 749,266.00 |
| Apr 30 2024 | 0.20039 | -0.00807 | -3.87% | 0.20785 | 0.20999 | 0.189 | 780,498.00 |
| Apr 29 2024 | 0.20846 | 0.0017 | 0.82% | 0.34259 | 0.35828 | 0.19229 | 1,186,861.00 |
| Apr 28 2024 | 0.20676 | 0.00014 | 0.07% | 0.206085 | 0.21491 | 0.20109 | 770,173.00 |
| Apr 27 2024 | 0.20662 | -0.01127 | -5.17% | 0.21681 | 0.21972 | 0.20102 | 795,519.00 |
| Apr 26 2024 | 0.21789 | -0.00628 | -2.80% | 0.224046 | 0.22721 | 0.21551 | 713,707.00 |
| Apr 25 2024 | 0.22417 | -0.01032 | -4.40% | 0.23544 | 0.23891 | 0.22024 | 846,243.00 |
| Apr 24 2024 | 0.23449 | -0.02047 | -8.03% | 0.25385 | 0.26084 | 0.23229 | 881,512.00 |
| Apr 23 2024 | 0.25496 | -0.01095 | -4.12% | 0.26422 | 0.26893 | 0.25188 | 1,127,934.00 |
| Apr 22 2024 | 0.26591 | 0.03569 | 15.50% | 0.22922 | 0.28564 | 0.22463 | 843,508.00 |
| Apr 21 2024 | 0.23022 | -0.00282 | -1.21% | 0.23304 | 0.23653 | 0.22576 | 822,118.00 |
| Apr 20 2024 | 0.23304 | 0.00982 | 4.40% | 0.22388 | 0.23584 | 0.21782 | 507,181.00 |
| Apr 19 2024 | 0.22322 | 0.00288 | 1.31% | 0.22003 | 0.23917 | 0.20213 | 648,855.00 |
| Apr 18 2024 | 0.22034 | 0.00224 | 1.03% | 0.21671 | 0.22477 | 0.20888 | 709,363.00 |
| Apr 17 2024 | 0.2181 | -0.01254 | -5.44% | 0.22926 | 0.23698 | 0.2074 | 1,056,237.00 |
| Apr 16 2024 | 0.23064 | 0.0105 | 4.77% | 0.22014 | 0.23786 | 0.20222 | 1,069,332.00 |
| Apr 15 2024 | 0.22014 | -0.02981 | -11.93% | 0.25003 | 0.25238 | 0.21008 | 1,109,843.00 |
| Apr 14 2024 | 0.24995 | 0.01483 | 6.31% | 0.23419 | 0.25061 | 0.200612 | 1,043,052.00 |
| Apr 13 2024 | 0.23512 | -0.01957 | -7.68% | 0.25396 | 0.2639 | 0.19642 | 1,011,810.00 |
| Apr 12 2024 | 0.25469 | -0.03378 | -11.71% | 0.28682 | 0.29415 | 0.22473 | 1,068,909.00 |
| Apr 11 2024 | 0.28847 | -0.00886 | -2.98% | 0.29466 | 0.2991 | 0.27916 | 1,066,735.00 |
| Apr 10 2024 | 0.29733 | 0.0003 | 0.10% | 0.30278 | 0.3064 | 0.28502 | 985,832.00 |
| Apr 09 2024 | 0.29703 | -0.02542 | -7.88% | 0.325 | 0.32608 | 0.29323 | 1,033,180.00 |
| Apr 08 2024 | 0.32245 | -0.03263 | -9.19% | 0.3556 | 0.37275 | 0.32148 | 1,031,123.00 |
| Apr 07 2024 | 0.35508 | 0.0252 | 7.64% | 0.33068 | 0.36519 | 0.32714 | 842,578.00 |
| Apr 06 2024 | 0.32988 | 0.03148 | 10.55% | 0.30025 | 0.33503 | 0.29801 | 1,009,846.00 |
| Apr 05 2024 | 0.2984 | -0.00181 | -0.60% | 0.29861 | 0.30371 | 0.28017 | 973,745.00 |
| Apr 04 2024 | 0.30021 | -0.00172 | -0.57% | 0.30173 | 0.31055 | 0.28896 | 968,391.00 |
| Apr 03 2024 | 0.30193 | -0.00511 | -1.66% | 0.30704 | 0.31883 | 0.2999 | 986,873.00 |
| Apr 02 2024 | 0.30704 | -0.02525 | -7.60% | 0.33205 | 0.333 | 0.30046 | 1,040,051.00 |
| Apr 01 2024 | 0.33229 | -0.0233 | -6.55% | 0.35868 | 0.37121 | 0.310 | 717,153.00 |
| Mar 31 2024 | 0.35559 | 0.004548 | 1.30% | 0.350394 | 0.358767 | 0.34211 | 359,780.00 |
| Mar 30 2024 | 0.351042 | 0.011022 | 3.24% | 0.340 | 0.37269 | 0.33445 | 596,960.00 |
| Mar 29 2024 | 0.34002 | 0.010123 | 3.07% | 0.330443 | 0.34142 | 0.31412 | 528,474.00 |
| Mar 28 2024 | 0.329897 | 0.010767 | 3.37% | 0.319832 | 0.33617 | 0.31729 | 610,519.00 |
| Mar 27 2024 | 0.31913 | -0.02295 | -6.71% | 0.34259 | 0.35828 | 0.30001 | 632,632.00 |
| Mar 26 2024 | 0.34208 | -0.01286 | -3.62% | 0.35333 | 0.365 | 0.31913 | 875,006.00 |
| Mar 25 2024 | 0.35494 | -0.00852 | -2.34% | 0.36257 | 0.37646 | 0.34602 | 1,210,940.00 |
| Mar 24 2024 | 0.36346 | -0.014 | -3.71% | 0.37549 | 0.38145 | 0.33506 | 795,099.00 |
| Mar 23 2024 | 0.37746 | -0.00675 | -1.76% | 0.38421 | 0.3928 | 0.36064 | 713,119.00 |
| Mar 22 2024 | 0.38421 | -0.00949 | -2.41% | 0.3937 | 0.4075 | 0.363 | 788,148.00 |
| Mar 21 2024 | 0.3937 | -0.03233 | -7.59% | 0.42685 | 0.43753 | 0.3854 | 718,991.00 |
| Mar 20 2024 | 0.42603 | 0.04385 | 11.47% | 0.37859 | 0.44085 | 0.35793 | 940,424.00 |
| Mar 19 2024 | 0.38218 | -0.100159 | -20.77% | 0.48451 | 0.486993 | 0.35906 | 977,896.00 |
| Mar 18 2024 | 0.482339 | 0.023006 | 5.01% | 0.46368 | 0.52999 | 0.44286 | 934,092.00 |
| Mar 17 2024 | 0.459333 | 0.051207 | 12.55% | 0.40829 | 0.47987 | 0.396 | 888,418.00 |
| Mar 16 2024 | 0.408126 | 0.008096 | 2.02% | 0.39725 | 0.495 | 0.39089 | 1,059,586.00 |
| Mar 15 2024 | 0.40003 | 0.01959 | 5.15% | 0.383701 | 0.41997 | 0.34227 | 1,197,650.00 |
| Mar 14 2024 | 0.38044 | -0.02296 | -5.69% | 0.39925 | 0.41372 | 0.350 | 796,411.00 |
| Mar 13 2024 | 0.4034 | 0.0334 | 9.03% | 0.36681 | 0.41999 | 0.33653 | 1,025,411.00 |
| Mar 12 2024 | 0.370 | -0.01493 | -3.88% | 0.39246 | 0.419 | 0.35821 | 1,329,617.00 |
| Mar 11 2024 | 0.38493 | 0.10764 | 38.82% | 0.2778 | 0.39099 | 0.2655 | 1,679,826.00 |
| Mar 10 2024 | 0.27729 | -0.00946 | -3.30% | 0.28684 | 0.29138 | 0.26479 | 1,180,764.00 |
| Mar 09 2024 | 0.28675 | -0.00945 | -3.19% | 0.29612 | 0.30927 | 0.28073 | 1,042,149.00 |
| Mar 08 2024 | 0.2962 | -0.03346 | -10.15% | 0.33089 | 0.33499 | 0.2936 | 855,197.00 |
| Mar 07 2024 | 0.32966 | 0.0416 | 14.44% | 0.285 | 0.36689 | 0.284 | 1,081,258.00 |
| Mar 06 2024 | 0.28806 | 0.01989 | 7.42% | 0.26632 | 0.29999 | 0.257 | 838,452.00 |
