slim币今日最新价格 实时

$ 0.123679 涨幅：-2.99%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥1.6821 / $0.231421
L：¥1.627 / $0.223845

2023年最高价格/最低价格

H：¥4.21 / $0.58 (2023-12-25)
L：¥0.2 / $0.03 (2023-06-11)

历史最高/最低价格

H：¥39.98 / $5.5
L：¥0.1447 / $0.0199141

Solanium交易平台推荐

欧易OKX 币安Binance
slim走势图加载中...
  • slim币历史价格表
  • slim币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 0.3637 0.3755 0.3238 0.3276 711.83万 -9.93%
2023-12-30 0.2926 0.3756 0.2926 0.3669 940.43万 25.39%
2023-12-29 0.3826 0.3862 0.2922 0.293 710.33万 -23.42%
2023-12-28 0.3884 0.3988 0.3635 0.3826 863.54万 -1.49%
2023-12-27 0.5178 0.5184 0.3897 0.3897 773.65万 -24.74%
2023-12-26 0.5168 0.5185 0.4354 0.5102 997.36万 -1.28%
2023-12-25 0.4873 0.5799 0.4666 0.5168 934.07万 6.05%
2023-12-24 0.5051 0.5234 0.4805 0.4898 862.65万 -3.03%
2023-12-23 0.4302 0.5558 0.4302 0.5056 930.3万 17.53%
2023-12-22 0.3569 0.473 0.349 0.431 976.98万 20.76%
2023-12-21 0.3076 0.357 0.3071 0.357 883.64万 16.06%
2023-12-20 0.2847 0.3382 0.2843 0.3083 764.85万 8.29%
2023-12-19 0.3 0.3127 0.2712 0.2854 777.34万 -4.87%
2023-12-18 0.3339 0.3395 0.2991 0.3001 752.83万 -10.12%
2023-12-16 0.298 0.3773 0.2912 0.3442 926.86万 15.5%
2023-12-14 0.2335 0.2335 0.2105 0.2173 393.59万 -6.94%
2023-12-13 0.2318 0.2393 0.2255 0.2335 380.46万 0.73%
2023-12-12 0.2356 0.2424 0.2146 0.2299 423.86万 -2.42%
2023-12-11 0.2481 0.2515 0.2276 0.2356 423.62万 -5.04%
2023-12-10 0.2293 0.2799 0.2266 0.2478 495.67万 8.07%
2023-12-09 0.1657 0.2309 0.1651 0.2293 499.7万 38.38%
2023-11-28 0.1398 0.1399 0.1298 0.1303 431.97万 -6.8%
2023-11-27 0.1422 0.1439 0.1396 0.1398 402.61万 -1.69%
2023-11-26 0.141 0.1428 0.1404 0.1423 431.32万 0.92%
2023-11-25 0.1435 0.1436 0.1384 0.141 417.64万 -1.74%
2023-11-24 0.1363 0.1582 0.1359 0.1436 230.23万 5.36%
2023-11-23 0.1383 0.1517 0.1243 0.1363 437.05万 -1.45%
2023-11-22 0.1584 0.1586 0.1356 0.1383 352.34万 -12.69%
2023-11-21 0.1664 0.1666 0.1584 0.1584 385.73万 -4.81%
2023-11-20 0.1449 0.1693 0.1449 0.1664 458.79万 14.84%
2023-11-19 0.1389 0.1503 0.1389 0.1448 427.16万 4.25%
2023-11-18 0.157 0.1572 0.1386 0.1386 413.13万 -11.72%
2023-11-17 0.1783 0.1834 0.1545 0.1565 363.87万 -12.23%
2023-11-16 0.1433 0.1851 0.1416 0.1784 543.79万 24.49%
2023-11-15 0.14 0.1472 0.1281 0.1435 463.97万 2.5%
2023-11-14 0.1451 0.169 0.1373 0.1399 400.88万 -3.58%
2023-11-13 0.098983 0.1473 0.094681 0.1438 667.53万 45.28%
2023-11-12 0.065086 0.11 0.065079 0.1009 657.48万 55.03%
2023-11-11 0.059581 0.066722 0.055675 0.065105 477.26万 9.27%
2023-11-10 0.052318 0.059667 0.051064 0.059566 464.21万 13.85%
2023-11-05 0.051035 0.054524 0.050833 0.054294 437.59万 6.39%
2023-11-04 0.056379 0.056379 0.050955 0.051117 426.17万 -9.33%
2023-11-03 0.053917 0.061546 0.053898 0.056379 422.95万 4.57%
2023-11-02 0.05041 0.054163 0.049851 0.053888 444.68万 6.9%
2023-11-01 0.049854 0.050686 0.04916 0.05041 430.73万 1.12%
2023-10-31 0.044961 0.049906 0.044961 0.049846 476.62万 10.86%
2023-10-30 0.044817 0.044993 0.04476 0.044956 416.86万 0.31%
2023-10-29 0.046017 0.046017 0.044755 0.044818 348.52万 -2.61%
2023-10-28 0.046074 0.046308 0.04518 0.046015 427.84万 -0.13%
2023-10-27 0.047837 0.047913 0.04597 0.046077 417.08万 -3.68%
2023-10-26 0.045353 0.047884 0.044735 0.047868 395.41万 5.55%
2023-10-25 0.041186 0.049187 0.04117 0.045351 347.66万 10.11%
2023-10-24 0.04139 0.044156 0.041064 0.041183 306.9万 -0.5%
2023-10-23 0.040716 0.043219 0.040703 0.041387 287.24万 1.65%
2023-10-22 0.038931 0.040716 0.038898 0.040716 389.53万 4.59%
2023-10-21 0.036183 0.039404 0.036175 0.038932 404.78万 7.6%
2023-10-20 0.037289 0.037291 0.035979 0.036157 426.45万 -3.04%
2023-10-19 0.037438 0.037464 0.037287 0.037288 409.87万 -0.4%
2023-10-18 0.036929 0.037618 0.03691 0.037443 388.72万 1.39%
2023-10-17 0.035212 0.036962 0.035206 0.036928 420.91万 4.87%
2023-10-15 0.034992 0.035087 0.034992 0.035071 391.92万 0.23%
2023-10-14 0.035456 0.035463 0.034981 0.03499 373.07万 -1.31%
2023-10-12 0.036372 0.036377 0.035455 0.035455 414.19万 -2.52%
2023-10-11 0.037643 0.037652 0.036368 0.036373 414.95万 -3.37%
2023-10-10 0.040171 0.040831 0.037633 0.037639 372.99万 -6.3%
2023-10-09 0.040734 0.041309 0.04065 0.040831 92.73万 0.24%
2023-10-08 0.040028 0.041902 0.039922 0.040722 169.22万 1.73%
2023-10-07 0.036106 0.039598 0.036105 0.039598 208.67万 9.67%
2023-10-06 0.034904 0.036226 0.034903 0.036104 273.92万 3.44%
2023-10-05 0.035073 0.035172 0.034839 0.034906 251.32万 -0.48%
2023-10-04 0.03495 0.035156 0.034797 0.035067 249.52万 0.33%
2023-10-03 0.033768 0.035209 0.033635 0.034958 265.83万 3.52%
2023-10-02 0.030798 0.033849 0.030798 0.033731 114.39万 9.52%
2023-10-01 0.030087 0.032705 0.030074 0.03081 289.7万 2.4%
2023-09-30 0.030098 0.03014 0.030064 0.03009 332.66万 -0.03%
2023-09-29 0.030079 0.030115 0.030065 0.030095 454.6万 0.05%
2023-09-28 0.030097 0.030123 0.030066 0.030091 452.63万 -0.02%
2023-09-27 0.030287 0.030287 0.030071 0.030096 613.95万 -0.63%
2023-09-26 0.03009 0.030269 0.030077 0.030192 597.46万 0.34%
2023-09-25 0.030177 0.030186 0.03008 0.030099 627.93万 -0.26%
2023-09-24 0.030183 0.030205 0.03017 0.030182 625.18万 --
2023-09-23 0.030177 0.030198 0.030078 0.030182 581.08万 0.02%
2023-09-22 0.030214 0.030244 0.030173 0.030188 615.2万 -0.09%
2023-09-21 0.030095 0.030282 0.030084 0.030216 616.19万 0.4%
2023-09-20 0.030437 0.030454 0.03008 0.0301 583.41万 -1.11%
2023-09-19 0.030185 0.030451 0.030167 0.030442 571.63万 0.85%
2023-09-18 0.030186 0.030198 0.030172 0.03019 617.32万 0.01%
2023-09-17 0.029631 0.030292 0.029621 0.030179 605.42万 1.85%
2023-09-16 0.029461 0.02983 0.029453 0.029634 562.63万 0.59%
2023-09-15 0.02918 0.029474 0.029154 0.029465 594.84万 0.98%
2023-09-14 0.029184 0.029206 0.029168 0.029187 590.25万 0.01%
2023-09-13 0.02857 0.029227 0.028557 0.029185 551.42万 2.15%
2023-09-12 0.029194 0.029311 0.02809 0.028575 388.88万 -2.12%
2023-09-11 0.030274 0.030283 0.029134 0.02919 214.5万 -3.58%
2023-09-10 0.030282 0.030293 0.030271 0.030283 592.87万 --
2023-09-09 0.030263 0.030321 0.030263 0.030279 587.7万 0.05%
2023-09-08 0.030271 0.03029 0.030248 0.030267 541.49万 -0.01%
2023-09-07 0.030132 0.030469 0.030128 0.030268 573.13万 0.45%
2023-09-06 0.030099 0.030159 0.030078 0.030132 458.46万 0.11%
2023-09-05 0.030097 0.030119 0.030083 0.030095 442.07万 -0.01%
2023-09-04 0.030091 0.030105 0.030066 0.030097 459.04万 0.02%
2023-09-03 0.030055 0.030122 0.029992 0.030091 451.17万 0.12%
2023-09-02 0.03104 0.03104 0.03003 0.030045 172.1万 -3.21%
2023-09-01 0.031445 0.031462 0.031037 0.031037 135.84万 -1.3%
2023-08-31 0.031267 0.03188 0.031266 0.031471 246.96万 0.65%
2023-08-30 0.029717 0.031283 0.029703 0.031276 515.62万 5.25%
2023-08-29 0.029744 0.029745 0.029704 0.029716 541.99万 -0.09%
2023-08-28 0.029645 0.029765 0.029621 0.029745 619.27万 0.34%
2023-08-27 0.029914 0.029914 0.029604 0.029646 565.67万 -0.9%
2023-08-26 0.030476 0.030482 0.028796 0.029914 693.63万 -1.84%
2023-08-25 0.030292 0.03083 0.030284 0.030473 721.88万 0.6%
2023-08-24 0.031195 0.031197 0.030184 0.030292 629.69万 -2.89%
2023-08-22 0.031531 0.032428 0.031258 0.032135 377.92万 1.92%
2023-08-21 0.031531 0.031637 0.031516 0.031535 990.73万 0.01%
2023-08-20 0.03153 0.031546 0.031397 0.03153 1111.1万 --
2023-08-19 0.032497 0.032524 0.031178 0.031528 920.6万 -2.98%
2023-08-18 0.033487 0.0335 0.031931 0.032502 866.97万 -2.94%
2023-08-17 0.034791 0.034801 0.033398 0.033487 1030.33万 -3.75%
2023-08-16 0.035099 0.035106 0.034593 0.034795 1270.88万 -0.87%
2023-08-15 0.034904 0.035201 0.034901 0.035098 1191.27万 0.56%
2023-08-03 0.035196 0.035508 0.035005 0.035197 1268.97万 --
2023-08-02 0.0367 0.0367 0.034997 0.035196 1237.63万 -4.1%
2023-08-01 0.0371 0.037107 0.036395 0.036699 1309.74万 -1.08%
2023-07-31 0.037415 0.03743 0.036898 0.037099 1242.63万 -0.84%
2023-07-30 0.037405 0.037603 0.036691 0.037414 1229.23万 0.02%
2023-07-29 0.038095 0.038098 0.037197 0.037403 1144.43万 -1.82%
2023-07-28 0.037528 0.038124 0.037528 0.038095 1225.81万 1.51%
2023-07-27 0.035396 0.037724 0.035004 0.037528 1347.48万 6.02%
2023-07-26 0.035198 0.035518 0.035192 0.035397 1231.78万 0.57%
2023-07-25 0.035804 0.0372 0.033162 0.035197 1175.56万 -1.7%
2023-07-24 0.039811 0.039815 0.035798 0.035803 1132.17万 -10.07%
2023-07-23 0.040392 0.040394 0.039286 0.03981 1243.43万 -1.44%
2023-07-22 0.04139 0.04139 0.040216 0.040392 1216.03万 -2.41%
2023-07-21 0.041302 0.041616 0.040404 0.041389 1258.8万 0.21%
2023-07-20 0.041988 0.044873 0.040789 0.041301 1239.88万 -1.64%
2023-07-19 0.043496 0.043511 0.041392 0.041988 1091.39万 -3.47%
2023-07-18 0.043211 0.044621 0.042901 0.043497 1232.6万 0.66%
2023-07-17 0.044384 0.04483 0.042591 0.04321 1166.33万 -2.65%
2023-07-16 0.044481 0.045032 0.039185 0.044384 1299.96万 -0.22%
2023-07-15 0.036199 0.049764 0.035911 0.044474 1152.57万 22.86%
2023-07-14 0.03384 0.036221 0.032415 0.036154 37.23万 6.84%
2023-07-13 0.032966 0.034099 0.032851 0.033846 18.92万 2.67%
2023-07-11 0.032325 0.032415 0.030953 0.031311 33.81万 -3.14%
2023-07-10 0.032985 0.03353 0.03215 0.032324 36.6万 -2%
2023-07-09 0.033208 0.034159 0.032441 0.032942 42.24万 -0.8%
2023-07-08 0.033401 0.034716 0.031815 0.0332 43.61万 -0.6%
2023-07-07 0.034063 0.035438 0.033015 0.033393 36.29万 -1.97%
2023-07-05 0.035997 0.036497 0.035942 0.036408 37.1万 1.14%
2023-07-04 0.034827 0.036025 0.034812 0.036004 635.59万 3.38%
2023-07-03 0.0343 0.034833 0.033729 0.034828 609.14万 1.54%
2023-07-02 0.034908 0.03662 0.033995 0.0343 603.68万 -1.74%
2023-07-01 0.035601 0.036665 0.034389 0.034908 625.03万 -1.95%
2023-06-30 0.032417 0.036721 0.03229 0.0356 676.9万 9.82%
2023-06-28 0.034292 0.034299 0.032676 0.032902 620.34万 -4.05%
2023-06-26 0.033781 0.03411 0.033288 0.033902 626.89万 0.36%
2023-06-25 0.034431 0.035636 0.033772 0.033875 546.24万 -1.61%
2023-06-22 0.031811 0.034789 0.031804 0.034626 623.26万 8.85%
2023-06-21 0.030697 0.032011 0.030691 0.031812 615.5万 3.63%
2023-06-20 0.031898 0.031906 0.030598 0.030697 593.77万 -3.77%
2023-06-19 0.031998 0.032013 0.03179 0.031899 480.41万 -0.31%
2023-06-18 0.030703 0.032476 0.030605 0.031999 580.52万 4.22%
2023-06-17 0.030892 0.031108 0.030297 0.030607 607.32万 -0.92%
2023-06-16 0.031887 0.031908 0.028761 0.030892 605.78万 -3.12%
2023-06-15 0.031587 0.031926 0.031286 0.031898 503.84万 0.98%
2023-06-14 0.031385 0.032481 0.030705 0.031589 543.29万 0.65%
2023-06-13 0.032087 0.032746 0.031378 0.031387 525.33万 -2.18%
2023-06-12 0.031629 0.03249 0.031601 0.032088 420.57万 1.45%
2023-06-11 0.035711 0.035724 0.027798 0.031627 512.05万 -11.44%
2023-06-10 0.036292 0.036298 0.035474 0.03572 583.54万 -1.58%
2023-06-09 0.037374 0.037379 0.035928 0.03629 652.42万 -2.9%
2023-06-08 0.037104 0.03783 0.0371 0.037375 542.83万 0.73%
2023-06-07 0.039259 0.039259 0.037074 0.037104 518.68万 -5.49%
2023-06-06 0.038215 0.039534 0.038104 0.039259 549.05万 2.73%
2023-06-05 0.038381 0.041448 0.035732 0.038121 589.05万 -0.68%
2023-06-04 0.038188 0.039053 0.035786 0.038385 643.76万 0.52%
2023-06-03 0.0381 0.039048 0.037714 0.03819 619.63万 0.24%
2023-06-02 0.037908 0.038677 0.037627 0.038101 593.05万 0.51%
2023-06-01 0.038715 0.039184 0.03707 0.037907 617.64万 -2.09%
2023-05-31 0.038108 0.039558 0.037341 0.038719 626.59万 1.6%
2023-05-30 0.037018 0.038301 0.035782 0.038108 583.58万 2.94%
2023-05-29 0.035926 0.037333 0.035926 0.037017 618.02万 3.04%
2023-05-28 0.035806 0.035934 0.034806 0.035927 524.82万 0.34%
2023-05-27 0.03679 0.03689 0.035601 0.035805 590.6万 -2.68%
2023-05-26 0.036194 0.037616 0.036187 0.036884 630.92万 1.91%
2023-05-25 0.03779 0.037882 0.036087 0.036194 553.48万 -4.22%
2023-05-24 0.037133 0.038201 0.036921 0.037792 642.63万 1.77%
2023-05-23 0.038074 0.038109 0.037047 0.037666 635.68万 -1.07%
2023-05-22 0.038207 0.03821 0.037888 0.038072 193.86万 -0.35%
2023-05-21 0.038378 0.038382 0.036103 0.038202 636.18万 -0.46%
2023-05-20 0.038901 0.038915 0.038369 0.038378 608.43万 -1.34%
2023-05-19 0.039005 0.039333 0.038253 0.038901 620.9万 -0.27%
2023-05-18 0.039363 0.040352 0.038942 0.039006 262.31万 -0.91%
2023-05-17 0.040005 0.040039 0.038974 0.039363 312.37万 -1.6%
2023-05-16 0.039308 0.040935 0.038929 0.040007 639.05万 1.78%
2023-05-15 0.039301 0.03942 0.038984 0.039312 619.66万 0.03%
2023-05-14 0.039194 0.040144 0.038847 0.0393 623.65万 0.27%
2023-05-13 0.039086 0.039673 0.037968 0.039195 463.26万 0.28%
2023-05-12 0.039815 0.040237 0.03874 0.039041 634.48万 -1.94%
2023-05-11 0.039899 0.039914 0.039464 0.039821 640.43万 -0.2%
2023-05-10 0.043156 0.043171 0.039059 0.0399 510.84万 -7.54%

回顶部