Simmitri SIM
Xếp hạng #?
08:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.09949 | $0.1010 | $0.08905 | $0.09406 | $163,577 | $84,431.42 |
| 2018-11-02 | $0.09406 | $0.1033 | $0.08993 | $0.09928 | $173,711 | $89,121.83 |
| 2018-11-03 | $0.09928 | $0.1038 | $0.09072 | $0.09790 | $175,400 | $87,884.24 |
| 2018-11-04 | $0.09790 | $0.1025 | $0.09009 | $0.09471 | $165,995 | $85,018.93 |
| 2018-11-05 | $0.09390 | $0.1048 | $0.07140 | $0.07140 | $123,084 | $64,090.88 |
| 2018-11-06 | $0.07169 | $0.07174 | $0.05480 | $0.05510 | $96,910.50 | $57,909.37 |
| 2018-11-07 | $0.05509 | $0.07206 | $0.03999 | $0.04013 | $69,767.00 | $36,024.51 |
| 2018-11-08 | $0.04010 | $0.05754 | $0.008807 | $0.009872 | $22,404.20 | $8,861.34 |
| 2018-11-09 | $0.009277 | $0.01130 | $0.008625 | $0.01010 | $18,299.70 | $9,066.20 |
| 2018-11-10 | $0.01010 | $0.01129 | $0.006204 | $0.006221 | $1,668.30 | $5,584.04 |
| 2018-11-11 | $0.006216 | $0.006225 | $0.004091 | $0.005134 | $1,150.96 | $4,608.62 |
| 2018-11-12 | $0.005147 | $0.005157 | $0.004763 | $0.004798 | $204.48 | $4,306.51 |
| 2018-11-13 | $0.004777 | $0.005119 | $0.003864 | $0.004835 | $480.27 | $4,339.90 |
| 2018-11-14 | $0.004824 | $0.004832 | $0.003297 | $0.003420 | $453.76 | $3,069.75 |
| 2018-11-15 | $0.003439 | $0.003795 | $0.001389 | $0.002482 | $374.54 | $2,227.57 |
| 2018-11-16 | $0.002481 | $0.003381 | $0.002435 | $0.003225 | $1,188.99 | $2,895.35 |
| 2018-11-17 | $0.003236 | $0.004000 | $0.002440 | $0.002716 | $823.71 | $2,438.31 |
| 2018-11-18 | $0.002725 | $0.004071 | $0.002229 | $0.003089 | $788.40 | $2,772.97 |
| 2018-11-19 | $0.003090 | $0.003532 | $0.0007536 | $0.001792 | $3,051.36 | $1,608.70 |
| 2018-11-20 | $0.001782 | $0.003461 | $0.001691 | $0.001776 | $26.92 | $1,594.28 |
| 2018-11-21 | $0.001777 | $0.003091 | $0.001103 | $0.001842 | $7,007.74 | $1,653.58 |
| 2018-11-22 | $0.001837 | $0.002772 | $0.001827 | $0.002185 | $479.43 | $1,961.08 |
| 2018-11-23 | $0.002168 | $0.002930 | $0.001279 | $0.002907 | $1,545.54 | $2,609.09 |
| 2018-11-24 | $0.002903 | $0.002998 | $0.002139 | $0.002204 | $463.23 | $1,978.01 |
| 2018-11-25 | $0.002204 | $0.002811 | $0.0009596 | $0.002717 | $273.56 | $2,438.99 |
| 2018-11-26 | $0.002723 | $0.002783 | $0.002061 | $0.002186 | $9.37 | $1,962.56 |
| 2018-11-27 | $0.002185 | $0.003856 | $0.001934 | $0.003819 | $6,804.10 | $3,428.56 |
| 2018-11-28 | $0.003823 | $0.004422 | $0.001656 | $0.004251 | $3,939.08 | $3,815.84 |
| 2018-11-29 | $0.004268 | $0.004280 | $0.002635 | $0.004107 | $1,901.58 | $3,686.77 |
| 2018-11-30 | $0.004117 | $0.004195 | $0.003497 | $0.003611 | $71.24 | $3,241.47 |