Simmitri SIM
Xếp hạng #?
08:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001538 | $0.001543 | $0.001482 | $0.001541 | $173.36 | $1,383.67 |
| 2019-01-02 | $0.001545 | $0.001976 | $0.001221 | $0.001966 | $234.57 | $1,765.09 |
| 2019-01-03 | $0.001968 | $0.001970 | $0.001187 | $0.001611 | $401.14 | $1,445.95 |
| 2019-01-04 | $0.001612 | $0.001625 | $0.001158 | $0.001582 | $252.25 | $1,419.65 |
| 2019-01-05 | $0.001577 | $0.001601 | $0.001118 | $0.001419 | $87.50 | $1,273.98 |
| 2019-01-06 | $0.001419 | $0.001475 | $0.001149 | $0.001468 | $908.95 | $1,317.77 |
| 2019-01-07 | $0.001468 | $0.002036 | $0.001460 | $0.001971 | $656.19 | $1,768.85 |
| 2019-01-08 | $0.001973 | $0.002021 | $0.001497 | $0.001973 | $3.36 | $1,771.24 |
| 2019-01-09 | $0.001976 | $0.002227 | $0.001938 | $0.002218 | $257.40 | $1,990.75 |
| 2019-01-10 | $0.002219 | $0.002235 | $0.001574 | $0.001982 | $19.01 | $96,361.28 |
| 2019-01-11 | $0.001981 | $0.004619 | $0.001551 | $0.003569 | $7,400.26 | $173,572 |
| 2019-01-12 | $0.003566 | $0.01068 | $0.003486 | $0.006764 | $9,599.99 | $328,918 |
| 2019-01-13 | $0.006758 | $0.008094 | $0.006117 | $0.006346 | $4,049.68 | $308,613 |
| 2019-01-14 | $0.006351 | $0.01244 | $0.004294 | $0.01232 | $11,097.33 | $599,049 |
| 2019-01-15 | $0.01231 | $0.01237 | $0.005846 | $0.009076 | $3,421.61 | $441,346 |
| 2019-01-16 | $0.009060 | $0.01915 | $0.008018 | $0.01822 | $7,564.64 | $885,844 |
| 2019-01-17 | $0.01822 | $0.02137 | $0.01521 | $0.02079 | $6,686.58 | $1,180,137 |
| 2019-01-18 | $0.02079 | $0.02082 | $0.01376 | $0.01893 | $2,189.07 | $1,082,225 |
| 2019-01-19 | $0.01894 | $0.03258 | $0.01328 | $0.02683 | $18,858.75 | $1,517,374 |
| 2019-01-20 | $0.02532 | $0.03160 | $0.02167 | $0.02214 | $4,709.80 | $1,359,212 |
| 2019-01-21 | $0.02216 | $0.02706 | $0.01135 | $0.01179 | $4,313.55 | $723,571 |
| 2019-01-22 | $0.01180 | $0.01967 | $0.01131 | $0.01135 | $449.54 | $696,400 |
| 2019-01-23 | $0.01135 | $0.02232 | $0.01117 | $0.02113 | $7,022.47 | $1,296,306 |
| 2019-01-24 | $0.02113 | $0.02117 | $0.01731 | $0.01744 | $197.66 | $1,069,825 |
| 2019-01-25 | $0.01748 | $0.02083 | $0.01179 | $0.02017 | $1,236.50 | $1,337,717 |
| 2019-01-26 | $0.02017 | $0.02020 | $0.01196 | $0.01618 | $756.50 | $1,072,777 |
| 2019-01-27 | $0.01619 | $0.01623 | $0.007690 | $0.007690 | $161.64 | $509,857 |
| 2019-01-28 | $0.007696 | $0.01449 | $0.007413 | $0.007485 | $302.79 | $496,274 |
| 2019-01-29 | $0.007490 | $0.007994 | $0.007337 | $0.007918 | $0.007918 | $525,104 |
| 2019-01-30 | $0.007924 | $0.01377 | $0.007885 | $0.01115 | $178.25 | $739,343 |
| 2019-01-31 | $0.01115 | $0.01123 | $0.008116 | $0.008116 | $56.69 | $538,273 |