Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002246 | $0.002268 | $0.002143 | $0.002160 | $194.34 | $152,202 |
| 2019-05-02 | $0.002161 | $0.002281 | $0.002155 | $0.002202 | $365.70 | $155,183 |
| 2019-05-03 | $0.002202 | $0.002874 | $0.001928 | $0.002828 | $199.15 | $199,272 |
| 2019-05-04 | $0.002828 | $0.004111 | $0.002828 | $0.004084 | $420.82 | $287,770 |
| 2019-05-05 | $0.004083 | $0.004084 | $0.003981 | $0.004049 | $71.68 | $285,303 |
| 2019-05-06 | $0.004047 | $0.004914 | $0.002311 | $0.003445 | $1,125.71 | $242,787 |
| 2019-05-07 | $0.003444 | $0.003475 | $0.002099 | $0.002692 | $1,116.93 | $189,704 |
| 2019-05-08 | $0.002689 | $0.002732 | $0.002666 | $0.002718 | $0 | $191,543 |
| 2019-05-09 | $0.002718 | $0.002776 | $0.002472 | $0.002474 | $95.98 | $174,350 |
| 2019-05-10 | $0.002473 | $0.004360 | $0.002465 | $0.004331 | $515.28 | $305,168 |
| 2019-05-11 | $0.004338 | $0.004777 | $0.004330 | $0.004777 | $0 | $336,623 |
| 2019-05-12 | $0.004777 | $0.005043 | $0.003335 | $0.003415 | $179.08 | $240,682 |
| 2019-05-13 | $0.003415 | $0.003639 | $0.003123 | $0.003140 | $184.53 | $221,240 |
| 2019-05-14 | $0.003141 | $0.003317 | $0.003068 | $0.003193 | $166.71 | $224,982 |
| 2019-05-15 | $0.003191 | $0.005456 | $0.003084 | $0.003275 | $309.90 | $230,786 |
| 2019-05-16 | $0.003272 | $0.004400 | $0.0009590 | $0.003326 | $4,449.45 | $234,354 |
| 2019-05-17 | $0.003323 | $0.003344 | $0.001944 | $0.002028 | $398.80 | $142,876 |
| 2019-05-18 | $0.002028 | $0.003511 | $0.002002 | $0.002499 | $605.10 | $176,112 |
| 2019-05-19 | $0.002500 | $0.003761 | $0.002171 | $0.002180 | $50.34 | $153,644 |
| 2019-05-20 | $0.002180 | $0.002180 | $0.001538 | $0.001986 | $470.45 | $139,965 |
| 2019-05-21 | $0.001985 | $0.002073 | $0.001292 | $0.002067 | $87.03 | $145,634 |
| 2019-05-22 | $0.002067 | $0.002434 | $0.001595 | $0.001684 | $827.14 | $118,655 |
| 2019-05-23 | $0.001684 | $0.002302 | $0.001513 | $0.002283 | $76.53 | $160,912 |
| 2019-05-24 | $0.002284 | $0.002319 | $0.002263 | $0.002312 | $0 | $162,895 |
| 2019-05-25 | $0.002312 | $0.002312 | $0.001258 | $0.001265 | $256.07 | $89,132.01 |
| 2019-05-26 | $0.001263 | $0.002381 | $0.001258 | $0.002378 | $124.36 | $167,589 |
| 2019-05-27 | $0.002378 | $0.002429 | $0.002007 | $0.002025 | $31.23 | $142,669 |
| 2019-05-28 | $0.002024 | $0.002024 | $0.0009509 | $0.001832 | $1,845.33 | $129,101 |
| 2019-05-29 | $0.001832 | $0.001832 | $0.001059 | $0.001109 | $15.39 | $78,121.11 |
| 2019-05-30 | $0.001109 | $0.001307 | $0.001017 | $0.001168 | $56.04 | $82,305.06 |
| 2019-05-31 | $0.001168 | $0.001403 | $0.0002849 | $0.001232 | $1,539.42 | $86,837.86 |