Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001232 | $0.001233 | $0.0004424 | $0.001103 | $218.97 | $77,745.44 |
| 2019-06-02 | $0.001103 | $0.001108 | $0.0006946 | $0.001004 | $601.49 | $70,743.08 |
| 2019-06-03 | $0.001004 | $0.001038 | $0.0008574 | $0.0009889 | $288.73 | $69,686.07 |
| 2019-06-04 | $0.0009877 | $0.001082 | $0.0008742 | $0.0009913 | $79.81 | $69,858.96 |
| 2019-06-05 | $0.0009913 | $0.001057 | $0.0009908 | $0.001052 | $36.33 | $74,103.57 |
| 2019-06-06 | $0.001052 | $0.001118 | $0.001035 | $0.001116 | $72.87 | $78,624.90 |
| 2019-06-07 | $0.001116 | $0.001145 | $0.001032 | $0.001122 | $49.64 | $79,045.55 |
| 2019-06-08 | $0.001122 | $0.001129 | $0.001015 | $0.001030 | $112.46 | $72,573.53 |
| 2019-06-09 | $0.001030 | $0.001098 | $0.0009909 | $0.001096 | $72.90 | $77,233.59 |
| 2019-06-10 | $0.001093 | $0.001149 | $0.001080 | $0.001095 | $145.04 | $77,152.02 |
| 2019-06-11 | $0.001096 | $0.001100 | $0.0006198 | $0.0006319 | $34.10 | $44,526.99 |
| 2019-06-12 | $0.0006332 | $0.001098 | $0.0006268 | $0.001089 | $78.64 | $76,711.87 |
| 2019-06-13 | $0.001089 | $0.001377 | $0.0007745 | $0.0007809 | $185.37 | $55,027.33 |
| 2019-06-14 | $0.0007814 | $0.0008014 | $0.0007760 | $0.0007993 | $0 | $56,324.32 |
| 2019-06-15 | $0.0007993 | $0.001010 | $0.0007993 | $0.001007 | $110.82 | $70,959.40 |
| 2019-06-16 | $0.001007 | $0.001059 | $0.001003 | $0.001024 | $12.35 | $72,190.75 |
| 2019-06-17 | $0.001024 | $0.002478 | $0.001024 | $0.002454 | $154.71 | $172,942 |
| 2019-06-18 | $0.002453 | $0.002461 | $0.002097 | $0.002374 | $110.64 | $167,314 |
| 2019-06-19 | $0.002376 | $0.002402 | $0.002273 | $0.002318 | $29.82 | $163,327 |
| 2019-06-20 | $0.002317 | $0.002333 | $0.001846 | $0.001883 | $9.86 | $132,721 |
| 2019-06-21 | $0.001885 | $0.001932 | $0.0009654 | $0.001013 | $61.89 | $71,391.88 |
| 2019-06-22 | $0.001016 | $0.001090 | $0.001000 | $0.001027 | $1.54 | $72,375.41 |
| 2019-06-23 | $0.001027 | $0.001045 | $0.001024 | $0.001032 | $0 | $72,704.07 |
| 2019-06-24 | $0.001032 | $0.001118 | $0.001032 | $0.001112 | $18.22 | $78,364.53 |
| 2019-06-25 | $0.001112 | $0.001179 | $0.001111 | $0.001179 | $129.76 | $83,081.02 |
| 2019-06-26 | $0.001179 | $0.002711 | $0.001174 | $0.002560 | $137.51 | $180,385 |
| 2019-06-27 | $0.002560 | $0.003241 | $0.002087 | $0.002228 | $51.31 | $157,025 |
| 2019-06-28 | $0.002232 | $0.002969 | $0.001540 | $0.001585 | $92.43 | $111,720 |
| 2019-06-29 | $0.001587 | $0.001587 | $0.001467 | $0.001538 | $0 | $108,396 |
| 2019-06-30 | $0.001538 | $0.001538 | $0.001172 | $0.001172 | $43.63 | $82,593.13 |