Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002270 | $0.002292 | $0.001665 | $0.001867 | $49.27 | $131,581 |
| 2019-04-02 | $0.001869 | $0.002198 | $0.001866 | $0.001964 | $21.42 | $138,369 |
| 2019-04-03 | $0.001965 | $0.002169 | $0.001960 | $0.002030 | $409.00 | $143,083 |
| 2019-04-04 | $0.002032 | $0.002070 | $0.001973 | $0.002003 | $0 | $141,117 |
| 2019-04-05 | $0.002003 | $0.002003 | $0.002003 | $0.002003 | $0 | $141,117 |
| 2019-04-06 | $0.002003 | $0.002068 | $0.001778 | $0.001799 | $151.96 | $126,789 |
| 2019-04-07 | $0.001797 | $0.002143 | $0.001796 | $0.002129 | $79.82 | $150,040 |
| 2019-04-08 | $0.002130 | $0.002179 | $0.001958 | $0.002112 | $21.86 | $148,848 |
| 2019-04-09 | $0.002112 | $0.002143 | $0.001553 | $0.001558 | $41.94 | $109,824 |
| 2019-04-10 | $0.001558 | $0.002059 | $0.001553 | $0.002019 | $89.78 | $142,286 |
| 2019-04-11 | $0.002020 | $0.002030 | $0.001900 | $0.001920 | $0 | $135,290 |
| 2019-04-12 | $0.001920 | $0.001935 | $0.001888 | $0.001931 | $47.16 | $136,043 |
| 2019-04-13 | $0.001931 | $0.001943 | $0.001634 | $0.001926 | $3.88 | $135,723 |
| 2019-04-14 | $0.001926 | $0.001968 | $0.001914 | $0.001959 | $0.5466 | $138,024 |
| 2019-04-15 | $0.001959 | $0.001970 | $0.001559 | $0.001565 | $45.87 | $110,279 |
| 2019-04-16 | $0.001565 | $0.001621 | $0.001351 | $0.001357 | $124.92 | $95,615.47 |
| 2019-04-17 | $0.001356 | $0.002034 | $0.001355 | $0.001632 | $112.46 | $114,992 |
| 2019-04-18 | $0.001632 | $0.001692 | $0.001632 | $0.001691 | $0.1217 | $119,149 |
| 2019-04-19 | $0.001691 | $0.001691 | $0.001508 | $0.001638 | $72.54 | $115,443 |
| 2019-04-20 | $0.001639 | $0.002076 | $0.001636 | $0.002062 | $6.73 | $145,325 |
| 2019-04-21 | $0.002063 | $0.002530 | $0.001591 | $0.001608 | $45.60 | $113,330 |
| 2019-04-22 | $0.001608 | $0.002424 | $0.001597 | $0.002409 | $0.007227 | $169,748 |
| 2019-04-23 | $0.002409 | $0.009988 | $0.001731 | $0.004824 | $10,292.28 | $339,950 |
| 2019-04-24 | $0.004824 | $0.004889 | $0.003773 | $0.003809 | $0.004724 | $268,440 |
| 2019-04-25 | $0.003810 | $0.003827 | $0.002301 | $0.002331 | $116.75 | $164,293 |
| 2019-04-26 | $0.002339 | $0.003165 | $0.002043 | $0.002367 | $74.29 | $166,772 |
| 2019-04-27 | $0.002368 | $0.002654 | $0.001991 | $0.002631 | $1,279.61 | $185,378 |
| 2019-04-28 | $0.002630 | $0.004483 | $0.002362 | $0.002373 | $1,442.56 | $167,242 |
| 2019-04-29 | $0.002375 | $0.002380 | $0.002085 | $0.002102 | $107.67 | $148,115 |
| 2019-04-30 | $0.002102 | $0.002253 | $0.002092 | $0.002246 | $17.96 | $158,307 |