Simmitri SIM
Xếp hạng #?
08:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008073 | $0.008195 | $0.008070 | $0.008171 | $0 | $531,404 |
| 2019-03-02 | $0.008171 | $0.008171 | $0.005415 | $0.008057 | $82.47 | $523,837 |
| 2019-03-03 | $0.008049 | $0.008087 | $0.007655 | $0.007681 | $1.13 | $499,414 |
| 2019-03-04 | $0.007692 | $0.007749 | $0.007472 | $0.007707 | $48.84 | $501,071 |
| 2019-03-05 | $0.007712 | $0.007854 | $0.007576 | $0.007798 | $58.75 | $507,015 |
| 2019-03-06 | $0.007786 | $0.007837 | $0.005899 | $0.005899 | $3,041.45 | $383,511 |
| 2019-03-07 | $0.005899 | $0.007889 | $0.004481 | $0.007851 | $1,317.26 | $510,477 |
| 2019-03-08 | $0.007860 | $0.007884 | $0.006114 | $0.006300 | $3,044.64 | $409,598 |
| 2019-03-09 | $0.006295 | $0.007005 | $0.001280 | $0.003527 | $1,949.99 | $229,294 |
| 2019-03-10 | $0.003531 | $0.006084 | $0.003506 | $0.004684 | $676.07 | $304,523 |
| 2019-03-11 | $0.004687 | $0.004687 | $0.003466 | $0.003899 | $79.86 | $253,490 |
| 2019-03-12 | $0.003903 | $0.003925 | $0.003121 | $0.003126 | $0.02501 | $203,234 |
| 2019-03-13 | $0.003133 | $0.003808 | $0.003123 | $0.003783 | $49.62 | $273,005 |
| 2019-03-14 | $0.003782 | $0.003939 | $0.002360 | $0.003627 | $2,613.02 | $257,498 |
| 2019-03-15 | $0.003624 | $0.003641 | $0.002623 | $0.003446 | $216.90 | $244,637 |
| 2019-03-16 | $0.003446 | $0.004785 | $0.003210 | $0.004769 | $4,181.30 | $336,078 |
| 2019-03-17 | $0.004770 | $0.004779 | $0.003731 | $0.003745 | $1.61 | $263,940 |
| 2019-03-18 | $0.003749 | $0.003865 | $0.003727 | $0.003748 | $3.96 | $264,118 |
| 2019-03-19 | $0.003751 | $0.003874 | $0.003648 | $0.003666 | $4.35 | $258,328 |
| 2019-03-20 | $0.003666 | $0.003676 | $0.003434 | $0.003481 | $131.60 | $245,266 |
| 2019-03-21 | $0.003486 | $0.003683 | $0.003290 | $0.003616 | $45.78 | $254,783 |
| 2019-03-22 | $0.003612 | $0.003639 | $0.002024 | $0.003063 | $466.26 | $215,822 |
| 2019-03-23 | $0.003059 | $0.003085 | $0.003053 | $0.003069 | $0 | $216,238 |
| 2019-03-24 | $0.003069 | $0.003302 | $0.003069 | $0.003292 | $16.26 | $231,968 |
| 2019-03-25 | $0.003297 | $0.003300 | $0.003215 | $0.003248 | $9.49 | $228,872 |
| 2019-03-26 | $0.003236 | $0.003253 | $0.001924 | $0.002765 | $401.63 | $194,829 |
| 2019-03-27 | $0.002766 | $0.002816 | $0.001706 | $0.002572 | $940.11 | $181,274 |
| 2019-03-28 | $0.002571 | $0.002593 | $0.001621 | $0.001881 | $497.89 | $132,569 |
| 2019-03-29 | $0.001881 | $0.002294 | $0.001881 | $0.002281 | $41.17 | $160,755 |
| 2019-03-30 | $0.002277 | $0.002455 | $0.002168 | $0.002178 | $57.65 | $153,462 |
| 2019-03-31 | $0.002178 | $0.002276 | $0.001636 | $0.002271 | $338.81 | $160,038 |