SL5TES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.012 | -0.0015 | -11.11% | 0.0135 | 0.0145 | 0.012 | 242,200 |
Jun 13 2024 | 0.0135 | 0.0015 | 12.50% | 0.015 | 0.0155 | 0.013 | 1,324,000 |
Jun 12 2024 | 0.012 | 0.003 | 33.33% | 0.01 | 0.012 | 0.0095 | 275,000 |
Jun 11 2024 | 0.009 | -0.002 | -18.18% | 0.011 | 0.011 | 0.0085 | 2,360,789 |
Jun 10 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.011 | 2,950 |
Jun 07 2024 | 0.012 | 0.001 | 9.09% | 0.0115 | 0.0125 | 0.0115 | 0 |
Jun 06 2024 | 0.011 | 0.0005 | 4.76% | 0.011 | 0.0115 | 0.01 | 185,000 |
Jun 05 2024 | 0.0105 | -0.001 | -8.70% | 0.011 | 0.0115 | 0.01 | 2,440,000 |
Jun 04 2024 | 0.0115 | -0.001 | -8.00% | 0.0115 | 0.012 | 0.011 | 210,000 |
Jun 03 2024 | 0.0125 | 0.001 | 8.70% | 0.0115 | 0.013 | 0.0115 | 1,000,000 |
May 31 2024 | 0.0115 | 0.00 | 0.00% | 0.012 | 0.013 | 0.011 | 100,000 |
May 30 2024 | 0.0115 | 0.00 | 0.00% | 0.011 | 0.0135 | 0.011 | 90,000 |
May 29 2024 | 0.0115 | 0.00 | 0.00% | 0.011 | 0.0115 | 0.0105 | 724,000 |
May 28 2024 | 0.0115 | -0.0005 | -4.17% | 0.0125 | 0.013 | 0.0105 | 145,000 |
May 27 2024 | 0.012 | -0.0005 | -4.00% | 0.012 | 0.0125 | 0.011 | 0 |
May 24 2024 | 0.0125 | 0.0005 | 4.17% | 0.011 | 0.0125 | 0.011 | 940,000 |
May 23 2024 | 0.012 | -0.002 | -14.29% | 0.014 | 0.0145 | 0.0115 | 320,000 |
May 22 2024 | 0.014 | 0.00 | 0.00% | 0.015 | 0.016 | 0.0135 | 1,006,000 |
May 21 2024 | 0.014 | 0.0015 | 12.00% | 0.0115 | 0.014 | 0.011 | 1,868,550 |
May 20 2024 | 0.0125 | -0.0005 | -3.85% | 0.0135 | 0.014 | 0.0115 | 3,217,000 |
May 17 2024 | 0.013 | 0.001 | 8.33% | 0.0125 | 0.013 | 0.0115 | 430,000 |
May 16 2024 | 0.012 | -0.0005 | -4.00% | 0.012 | 0.013 | 0.011 | 1,525,000 |
May 15 2024 | 0.0125 | -0.001 | -7.41% | 0.013 | 0.015 | 0.0115 | 680,000 |
May 14 2024 | 0.0135 | 0.002 | 17.39% | 0.012 | 0.0135 | 0.011 | 915,001 |
May 13 2024 | 0.0115 | 0.0005 | 4.55% | 0.011 | 0.013 | 0.0105 | 805,000 |
May 10 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.0125 | 0.01 | 2,311,723 |
May 09 2024 | 0.012 | -0.001 | -7.69% | 0.0125 | 0.013 | 0.012 | 287,000 |
May 08 2024 | 0.013 | -0.0015 | -10.34% | 0.0135 | 0.014 | 0.0105 | 1,007,407 |
May 07 2024 | 0.0145 | -0.002 | -12.12% | 0.017 | 0.017 | 0.0135 | 873,505 |
May 06 2024 | 0.0165 | 0.0015 | 10.00% | 0.0155 | 0.0185 | 0.0155 | 944,000 |
May 03 2024 | 0.015 | 0.00 | 0.00% | 0.0155 | 0.0165 | 0.0145 | 331,000 |
May 02 2024 | 0.015 | -0.0025 | -14.29% | 0.0165 | 0.03 | 0.0135 | 7,192,000 |
Apr 30 2024 | 0.0175 | -0.002 | -10.26% | 0.021 | 0.021 | 0.017 | 1,961,000 |
Apr 29 2024 | 0.0195 | 0.007 | 56.00% | 0.0135 | 0.0195 | 0.0135 | 5,784,802 |
Apr 26 2024 | 0.0125 | 0.001 | 8.70% | 0.013 | 0.0135 | 0.0115 | 1,990,300 |
Apr 25 2024 | 0.0115 | 0.001 | 9.52% | 0.0105 | 0.0115 | 0.01 | 453,000 |
Apr 24 2024 | 0.0105 | 0.0035 | 50.00% | 0.01 | 0.0115 | 0.0095 | 8,946,653 |
Apr 23 2024 | 0.007 | 0.001 | 16.67% | 0.006 | 0.007 | 0.0055 | 2,681,154 |
Apr 22 2024 | 0.006 | -0.0015 | -20.00% | 0.0065 | 0.0075 | 0.0055 | 2,708,857 |
Apr 19 2024 | 0.0075 | -0.0015 | -16.67% | 0.0075 | 0.008 | 0.007 | 749,000 |
Apr 18 2024 | 0.009 | -0.001 | -10.00% | 0.0105 | 0.0105 | 0.0075 | 8,152,501 |
Apr 17 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.0115 | 0.0095 | 877,000 |
Apr 16 2024 | 0.011 | -0.004 | -26.67% | 0.012 | 0.012 | 0.0095 | 3,367,500 |
Apr 15 2024 | 0.015 | -0.0025 | -14.29% | 0.017 | 0.017 | 0.014 | 863,181 |
Apr 12 2024 | 0.0175 | 0.0005 | 2.94% | 0.018 | 0.0185 | 0.017 | 290,000 |
Apr 11 2024 | 0.017 | -0.0005 | -2.86% | 0.017 | 0.018 | 0.0155 | 112,000 |
Apr 10 2024 | 0.0175 | -0.0015 | -7.89% | 0.02 | 0.0205 | 0.017 | 1,852,200 |
Apr 09 2024 | 0.019 | 0.001 | 5.56% | 0.0175 | 0.0205 | 0.017 | 726,154 |
Apr 08 2024 | 0.018 | 0.005 | 38.46% | 0.017 | 0.018 | 0.0155 | 730,735 |
Apr 05 2024 | 0.013 | -0.004 | -23.53% | 0.0185 | 0.019 | 0.013 | 2,436,000 |
Apr 04 2024 | 0.017 | 0.001 | 6.25% | 0.016 | 0.0175 | 0.016 | 1,598,556 |
Apr 03 2024 | 0.016 | 0.002 | 14.29% | 0.0155 | 0.0165 | 0.014 | 1,563,000 |
Apr 02 2024 | 0.014 | -0.008 | -36.36% | 0.0205 | 0.0205 | 0.0135 | 3,994,421 |
Mar 28 2024 | 0.022 | -0.002 | -8.33% | 0.024 | 0.025 | 0.021 | 481,606 |
Mar 27 2024 | 0.024 | 0.00 | 0.00% | 0.0235 | 0.025 | 0.0215 | 322,400 |
Mar 26 2024 | 0.024 | 0.0045 | 23.08% | 0.0205 | 0.026 | 0.0205 | 2,743,300 |
Mar 25 2024 | 0.0195 | 0.0025 | 14.71% | 0.018 | 0.0205 | 0.017 | 50,000 |
Mar 22 2024 | 0.017 | -0.004 | -19.05% | 0.02 | 0.021 | 0.0155 | 1,227,300 |
Mar 21 2024 | 0.021 | 0.0015 | 7.69% | 0.023 | 0.023 | 0.0205 | 304,000 |
Mar 20 2024 | 0.0195 | 0.00 | 0.00% | 0.0195 | 0.021 | 0.019 | 275,000 |
Mar 19 2024 | 0.0195 | -0.0005 | -2.50% | 0.021 | 0.0215 | 0.017 | 448,750 |