SLICE Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.42992602 | $0.4394792 | $0.33424 | $0.43884391 | $149.03 |
| 2022-03-22 | $0.42107528 | $0.43793989 | $0.42094858 | $0.4300221 | $1,054.24 |
| 2022-03-21 | $0.4231166 | $0.43144847 | $0.33424 | $0.42180223 | $2,900.80 |
| 2022-03-18 | $0.42331842 | $0.44383355 | $0.39627 | $0.43921658 | $1,634.59 |
| 2022-03-17 | $0.42008365 | $0.42801462 | $0.39627 | $0.42357442 | $1,090.18 |
| 2022-03-16 | $0.4004019 | $0.42151206 | $0.39593626 | $0.41983984 | $4,371.47 |
| 2022-03-15 | $0.40031468 | $0.40707888 | $0.38167174 | $0.40033763 | $1,891.22 |
| 2022-03-14 | $0.397516 | $0.40261518 | $0.38958544 | $0.4000372 | $2,429.91 |
| 2022-03-13 | $0.40270502 | $0.40660651 | $0.39212831 | $0.39786332 | $0.00 |
| 2022-03-12 | $0.4059011 | $0.41048462 | $0.40329552 | $0.40329552 | $1,878.74 |
| 2022-03-11 | $0.42303954 | $0.43170449 | $0.37489 | $0.40578322 | $5,402.79 |
| 2022-03-10 | $0.47207724 | $0.47207724 | $0.41367294 | $0.42308279 | $18,288.33 |
| 2022-03-09 | $0.4524896 | $0.48113285 | $0.45178619 | $0.47303608 | $2,520.03 |
| 2022-03-08 | $0.44187818 | $0.46036903 | $0.44183327 | $0.45223569 | $1,675.51 |
| 2022-03-07 | $0.45068415 | $0.46754278 | $0.43499882 | $0.44230697 | $2,813.43 |
| 2022-03-06 | $0.46764049 | $0.46899144 | $0.44633088 | $0.45088606 | $2,876.04 |
| 2022-03-05 | $0.42913128 | $0.47046704 | $0.4255364 | $0.46760656 | $25,191.39 |
| 2022-03-04 | $0.44059089 | $0.44473406 | $0.4206331 | $0.42857836 | $3,758.70 |
| 2022-03-03 | $0.46671775 | $0.46897848 | $0.44669714 | $0.45077395 | $1,956.81 |
| 2022-03-02 | $0.47461805 | $0.47650808 | $0.36324 | $0.46663915 | $1,352.03 |
| 2022-03-01 | $0.47145426 | $0.48400047 | $0.36503598 | $0.47505158 | $1,812.03 |
| 2022-02-28 | $0.43188942 | $0.47187708 | $0.42615152 | $0.47065485 | $4,725.02 |
| 2022-02-27 | $0.45337666 | $0.46053602 | $0.42656373 | $0.43268528 | $4,820.64 |
| 2022-02-26 | $0.45398115 | $0.46479682 | $0.37159582 | $0.4531681 | $1,013.78 |
| 2022-02-25 | $0.4308049 | $0.46319877 | $0.34403349 | $0.4535442 | $2,233.16 |
| 2022-02-24 | $0.42472446 | $0.44963691 | $0.32346837 | $0.4310446 | $7,561.65 |
| 2022-02-23 | $0.44121848 | $0.45305607 | $0.42613518 | $0.42705275 | $2,424.68 |
| 2022-02-22 | $0.4264706 | $0.44292703 | $0.41673263 | $0.44115716 | $1,819.85 |
| 2022-02-21 | $0.43560942 | $0.45397605 | $0.42472 | $0.42668761 | $2,186.08 |
| 2022-02-20 | $0.45085388 | $0.45085388 | $0.42910729 | $0.43626332 | $2,455.30 |