SLOVE Historical Data

SLOVE Page 65
Download
Date Close Price change Market cap Trading volume
Dec 5, 2 PM $ 0.000514
-0.46%
$ 46,297 $ 8,973
Dec 5, 1 PM $ 0.000516
-0.75%
$ 46,418 $ 8,870
Dec 5, 12 PM $ 0.000518
+0.19%
$ 46,642 $ 9,016
Dec 5, 11 AM $ 0.000515
-1.49%
$ 46,392 $ 8,939
Dec 5, 10 AM $ 0.000521
+0.99%
$ 46,869 $ 8,839
Dec 5, 9 AM $ 0.000519
-0.31%
$ 46,682 $ 8,877
Dec 5, 8 AM $ 0.000522
-0.48%
$ 46,989 $ 8,514
Dec 5, 7 AM $ 0.000527
+1.15%
$ 47,431 $ 8,509
Dec 5, 6 AM $ 0.00052
+0.20%
$ 46,829 $ 8,458
Dec 5, 5 AM $ 0.00052
-0.22%
$ 46,758 $ 8,429
Dec 5, 4 AM $ 0.000522
-1.20%
$ 46,952 $ 8,624
Dec 5, 3 AM $ 0.000529
-0.01%
$ 47,569 $ 8,956
Dec 5, 2 AM $ 0.000531
-0.29%
$ 47,754 $ 9,064
Dec 5, 1 AM $ 0.00053
-0.50%
$ 47,677 $ 8,983
Dec 5, 12 AM $ 0.000536
+1.29%
$ 48,238 $ 8,915
Dec 4, 11 PM $ 0.000533
+0.21%
$ 47,945 $ 8,678
Dec 4, 10 PM $ 0.00053
+0.73%
$ 47,676 $ 8,758
Dec 4, 9 PM $ 0.000527
-0.23%
$ 47,425 $ 8,849
Dec 4, 8 PM $ 0.000527
+0.41%
$ 47,403 $ 9,065
Dec 4, 7 PM $ 0.000524
-1.36%
$ 47,147 $ 9,198
Dec 4, 6 PM $ 0.000532
+0.27%
$ 47,899 $ 9,170
Dec 4, 5 PM $ 0.000529
-1.68%
$ 47,634 $ 9,302
Dec 4, 4 PM $ 0.000536
-0.52%
$ 48,234 $ 9,069
Dec 4, 3 PM $ 0.000541
+1.89%
$ 48,684 $ 8,893
Dec 4, 2 PM $ 0.000531
+1.14%
$ 47,790 $ 8,710
Dec 4, 1 PM $ 0.00053
-0.58%
$ 47,738 $ 8,906
Dec 4, 12 PM $ 0.00053
-0.47%
$ 47,739 $ 8,841
Dec 4, 11 AM $ 0.000534
+0.02%
$ 48,086 $ 8,936
Dec 4, 10 AM $ 0.000536
+0.11%
$ 48,248 $ 8,784
Dec 4, 9 AM $ 0.000536
+1.18%
$ 48,230 $ 8,790
Dec 4, 8 AM $ 0.000531
-0.58%
$ 47,828 $ 8,868
Dec 4, 7 AM $ 0.000533
+0.18%
$ 47,929 $ 8,984
Dec 4, 6 AM $ 0.000533
+0.86%
$ 47,957 $ 8,839
Dec 4, 5 AM $ 0.000531
-0.23%
$ 47,819 $ 9,325
Dec 4, 4 AM $ 0.000537
+0.58%
$ 48,288 $ 9,472
Dec 4, 3 AM $ 0.000534
-1.33%
$ 48,079 $ 9,431
Dec 4, 2 AM $ 0.000539
-0.03%
$ 48,533 $ 9,462
Dec 4, 1 AM $ 0.000542
-0.29%
$ 48,821 $ 9,496
Dec 4, 12 AM $ 0.000538
-1.34%
$ 48,446 $ 9,649
Dec 3, 11 PM $ 0.000541
-1.20%
$ 48,713 $ 9,768
Dec 3, 10 PM $ 0.000536
+0.02%
$ 48,215 $ 9,979
Dec 3, 9 PM $ 0.000534
-0.58%
$ 48,023 $ 9,965
Dec 3, 8 PM $ 0.000536
+0.52%
$ 48,240 $ 9,951
Dec 3, 7 PM $ 0.00053
-0.83%
$ 47,728 $ 9,879
Dec 3, 6 PM $ 0.000535
-0.84%
$ 48,142 $ 9,803
Dec 3, 5 PM $ 0.000539
-0.35%
$ 48,516 $ 9,682
Dec 3, 4 PM $ 0.000543
+0.61%
$ 48,895 $ 9,742
Dec 3, 3 PM $ 0.00054
-0.32%
$ 48,587 $ 9,898
Dec 3, 2 PM $ 0.000537
-1.46%
$ 48,313 $ 9,943
Dec 3, 1 PM $ 0.000546
-0.05%
$ 49,130 $ 9,878