SLOVE Historical Data

SLOVE Page 68
Download
Date Close Price change Market cap Trading volume
Nov 22, 4 AM $ 0.000431
-2.29%
$ 38,765 $ 5,580
Nov 22, 3 AM $ 0.000441
+0.57%
$ 39,663 $ 5,643
Nov 22, 2 AM $ 0.000438
-1.89%
$ 39,430 $ 5,691
Nov 22, 1 AM $ 0.000443
-0.03%
$ 39,870 $ 5,797
Nov 22, 12 AM $ 0.000444
-0.19%
$ 39,992 $ 5,730
Nov 21, 11 PM $ 0.000444
+3.07%
$ 39,939 $ 6,051
Nov 21, 10 PM $ 0.000437
-2.12%
$ 39,310 $ 6,043
Nov 21, 9 PM $ 0.000445
+1.65%
$ 40,023 $ 6,515
Nov 21, 8 PM $ 0.000437
-1.44%
$ 39,323 $ 6,767
Nov 21, 7 PM $ 0.000446
+0.25%
$ 40,180 $ 6,888
Nov 21, 6 PM $ 0.000446
-0.46%
$ 40,100 $ 7,041
Nov 21, 5 PM $ 0.00045
+0.88%
$ 40,459 $ 7,048
Nov 21, 4 PM $ 0.000436
+0.82%
$ 39,225 $ 7,461
Nov 21, 3 PM $ 0.000434
-3.27%
$ 39,046 $ 7,519
Nov 21, 2 PM $ 0.000446
+0.08%
$ 40,131 $ 7,877
Nov 21, 1 PM $ 0.000442
+0.88%
$ 39,757 $ 8,151
Nov 21, 12 PM $ 0.000432
+1.77%
$ 38,903 $ 8,351
Nov 21, 11 AM $ 0.000424
-1.51%
$ 38,182 $ 8,867
Nov 21, 10 AM $ 0.000432
-0.19%
$ 38,909 $ 8,996
Nov 21, 9 AM $ 0.000435
-1.59%
$ 39,144 $ 9,464
Nov 21, 8 AM $ 0.000439
-0.54%
$ 39,540 $ 10,074
Nov 21, 7 AM $ 0.000448
-5.02%
$ 40,358 $ 10,535
Nov 21, 6 AM $ 0.00047
-0.28%
$ 42,318 $ 11,507
Nov 21, 5 AM $ 0.000471
-0.38%
$ 42,409 $ 11,986
Nov 21, 4 AM $ 0.000468
-1.13%
$ 42,152 $ 12,251
Nov 21, 3 AM $ 0.000475
+0.77%
$ 42,792 $ 12,655
Nov 21, 2 AM $ 0.000477
-0.70%
$ 42,940 $ 12,870
Nov 21, 1 AM $ 0.000481
+0.07%
$ 43,281 $ 12,457
Nov 21, 12 AM $ 0.000482
+1.12%
$ 43,399 $ 12,083
Nov 20, 11 PM $ 0.000479
-2.28%
$ 43,130 $ 11,529
Nov 20, 10 PM $ 0.00049
+0.66%
$ 44,100 $ 11,048
Nov 20, 9 PM $ 0.000489
+1.49%
$ 43,988 $ 10,355
Nov 20, 8 PM $ 0.00048
+0.77%
$ 43,183 $ 9,843
Nov 20, 7 PM $ 0.000475
+0.01%
$ 42,773 $ 9,287
Nov 20, 6 PM $ 0.000476
-0.34%
$ 42,835 $ 8,718
Nov 20, 5 PM $ 0.000477
-1.29%
$ 42,968 $ 8,279
Nov 20, 4 PM $ 0.000486
-3.96%
$ 43,764 $ 7,692
Nov 20, 3 PM $ 0.000508
-1.99%
$ 45,676 $ 7,202
Nov 20, 2 PM $ 0.000517
-0.65%
$ 46,569 $ 7,031
Nov 20, 1 PM $ 0.000525
-0.19%
$ 47,206 $ 6,866
Nov 20, 12 PM $ 0.000522
+0.69%
$ 47,012 $ 6,877
Nov 20, 11 AM $ 0.000517
-0.56%
$ 46,502 $ 6,657
Nov 20, 10 AM $ 0.000519
+0.22%
$ 46,668 $ 6,718
Nov 20, 9 AM $ 0.000518
-0.03%
$ 46,659 $ 6,818
Nov 20, 8 AM $ 0.00052
-0.36%
$ 46,783 $ 6,822
Nov 20, 7 AM $ 0.000521
+0.76%
$ 46,913 $ 6,931
Nov 20, 6 AM $ 0.000519
-0.99%
$ 46,724 $ 6,829
Nov 20, 5 AM $ 0.000521
-0.76%
$ 46,858 $ 6,938
Nov 20, 4 AM $ 0.000517
-0.41%
$ 46,516 $ 7,059
Nov 20, 3 AM $ 0.000518
-0.49%
$ 46,632 $ 7,062