Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003621 | $0.003799 | $0.003022 | $0.003062 | $2.56 | $2,748.63 |
| 2018-12-02 | $0.003060 | $0.003981 | $0.002570 | $0.003892 | $305.19 | $3,493.26 |
| 2018-12-03 | $0.003914 | $0.003914 | $0.003315 | $0.003489 | $670.41 | $3,132.20 |
| 2018-12-04 | $0.003487 | $0.003618 | $0.003293 | $0.003362 | $11.51 | $3,018.24 |
| 2018-12-05 | $0.003361 | $0.003375 | $0.002142 | $0.002287 | $155.53 | $2,053.03 |
| 2018-12-06 | $0.002286 | $0.002888 | $0.002040 | $0.002040 | $229.81 | $1,830.93 |
| 2018-12-07 | $0.002036 | $0.002513 | $0.001836 | $0.002462 | $446.46 | $2,210.29 |
| 2018-12-08 | $0.002461 | $0.002520 | $0.001899 | $0.002436 | $1.19 | $2,186.87 |
| 2018-12-09 | $0.002429 | $0.002767 | $0.001468 | $0.002676 | $441.71 | $2,402.54 |
| 2018-12-10 | $0.002672 | $0.002672 | $0.001930 | $0.002452 | $33.74 | $2,201.22 |
| 2018-12-11 | $0.002450 | $0.002462 | $0.001966 | $0.002397 | $123.68 | $2,151.87 |
| 2018-12-12 | $0.002394 | $0.002495 | $0.002388 | $0.002477 | $196.63 | $2,223.48 |
| 2018-12-13 | $0.002478 | $0.002479 | $0.001918 | $0.002284 | $2.61 | $2,050.26 |
| 2018-12-14 | $0.002283 | $0.002296 | $0.002207 | $0.002251 | $0 | $2,020.96 |
| 2018-12-15 | $0.002251 | $0.002251 | $0.002251 | $0.002251 | $0 | $2,020.96 |
| 2018-12-16 | $0.002251 | $0.002311 | $0.001690 | $0.001690 | $52.74 | $1,517.34 |
| 2018-12-17 | $0.001691 | $0.002489 | $0.001691 | $0.002449 | $17.08 | $2,198.73 |
| 2018-12-18 | $0.002450 | $0.002519 | $0.001815 | $0.002519 | $251.51 | $2,260.81 |
| 2018-12-19 | $0.002526 | $0.002656 | $0.001232 | $0.002514 | $30.57 | $2,257.01 |
| 2018-12-20 | $0.002508 | $0.002860 | $0.002238 | $0.002818 | $163.87 | $2,529.46 |
| 2018-12-21 | $0.002809 | $0.002857 | $0.002240 | $0.002337 | $145.33 | $2,098.22 |
| 2018-12-22 | $0.002340 | $0.002347 | $0.002176 | $0.002249 | $50.90 | $2,018.70 |
| 2018-12-23 | $0.002254 | $0.002782 | $0.002246 | $0.002759 | $304.96 | $2,476.40 |
| 2018-12-24 | $0.002760 | $0.002949 | $0.002403 | $0.002812 | $132.41 | $2,524.43 |
| 2018-12-25 | $0.002818 | $0.002818 | $0.002506 | $0.002674 | $370.53 | $2,400.70 |
| 2018-12-26 | $0.002674 | $0.002688 | $0.001473 | $0.001737 | $173.54 | $1,559.00 |
| 2018-12-27 | $0.001736 | $0.002131 | $0.001728 | $0.001969 | $89.89 | $1,767.67 |
| 2018-12-28 | $0.001971 | $0.002138 | $0.001432 | $0.002124 | $400.13 | $1,907.03 |
| 2018-12-29 | $0.002128 | $0.002139 | $0.0009903 | $0.0009933 | $1,161.99 | $891.66 |
| 2018-12-30 | $0.0009943 | $0.001676 | $0.0009849 | $0.001391 | $745.17 | $1,248.33 |
| 2018-12-31 | $0.001392 | $0.001559 | $0.001107 | $0.001535 | $96.08 | $1,378.24 |