Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001172 | $0.001208 | $0.001016 | $0.001066 | $106.60 | $75,146.54 |
| 2019-07-02 | $0.001067 | $0.001095 | $0.0009702 | $0.001081 | $55.85 | $76,202.31 |
| 2019-07-03 | $0.001081 | $0.002499 | $0.001081 | $0.002475 | $0.9379 | $174,403 |
| 2019-07-04 | $0.002475 | $0.002488 | $0.001909 | $0.001915 | $10.51 | $134,982 |
| 2019-07-05 | $0.001915 | $0.001931 | $0.001088 | $0.001097 | $77.57 | $77,294.85 |
| 2019-07-06 | $0.001096 | $0.001141 | $0.0008032 | $0.0008960 | $32.32 | $63,142.90 |
| 2019-07-07 | $0.0008960 | $0.0009156 | $0.0008910 | $0.0009156 | $2.88 | $64,522.81 |
| 2019-07-08 | $0.0009156 | $0.0009836 | $0.0009107 | $0.0009836 | $0 | $69,314.47 |
| 2019-07-09 | $0.0009836 | $0.0009836 | $0.0009836 | $0.0009836 | $0 | $69,314.47 |
| 2019-07-10 | $0.0009836 | $0.0009836 | $0.0002564 | $0.0008498 | $3,728.61 | $59,887.32 |
| 2019-07-11 | $0.0008500 | $0.0008525 | $0.0005286 | $0.0005672 | $216.44 | $39,970.40 |
| 2019-07-12 | $0.0005677 | $0.0006677 | $0.0005577 | $0.0005906 | $25.31 | $41,617.21 |
| 2019-07-13 | $0.0005908 | $0.0007916 | $0.0005848 | $0.0007849 | $14.36 | $55,310.01 |
| 2019-07-14 | $0.0007852 | $0.0007895 | $0.0005201 | $0.0005220 | $6.31 | $36,781.52 |
| 2019-07-15 | $0.0005223 | $0.0008850 | $0.0005081 | $0.0008719 | $66.19 | $61,444.15 |
| 2019-07-16 | $0.0008711 | $0.0008809 | $0.0008413 | $0.0008423 | $0 | $59,358.86 |
| 2019-07-17 | $0.0008423 | $0.0008869 | $0.0008113 | $0.0008614 | $2.37 | $60,702.23 |
| 2019-07-18 | $0.0008619 | $0.0009660 | $0.0008417 | $0.0009587 | $217.81 | $67,558.24 |
| 2019-07-19 | $0.0009587 | $0.0009642 | $0.0009261 | $0.0009288 | $0 | $65,452.24 |
| 2019-07-20 | $0.0009288 | $0.0009288 | $0.0009288 | $0.0009288 | $0 | $65,452.24 |
| 2019-07-21 | $0.0009288 | $0.0009288 | $0.0009288 | $0.0009288 | $0 | $65,452.24 |
| 2019-07-22 | $0.0009288 | $0.0009288 | $0.0009288 | $0.0009288 | $0 | $65,452.24 |
| 2019-07-23 | $0.0009288 | $0.0009288 | $0.0009288 | $0.0009288 | $0 | $65,452.24 |
| 2019-07-24 | $0.0009288 | $0.0009288 | $0.0009288 | $0.0009288 | $0 | $65,452.24 |
| 2019-07-25 | $0.0009288 | $0.001862 | $0.0006201 | $0.001831 | $3,250.40 | $129,060 |
| 2019-07-26 | $0.001831 | $0.001832 | $0.0008639 | $0.0008679 | $8.80 | $61,160.95 |
| 2019-07-27 | $0.0008679 | $0.0008942 | $0.0005634 | $0.0005685 | $126.84 | $40,060.78 |
| 2019-07-28 | $0.0005685 | $0.001458 | $0.0005228 | $0.0006196 | $163.56 | $43,660.07 |
| 2019-07-29 | $0.0006197 | $0.001402 | $0.0003153 | $0.0005237 | $1,305.19 | $36,904.54 |
| 2019-07-30 | $0.0005237 | $0.001441 | $0.0004820 | $0.0007675 | $4,764.85 | $54,085.44 |
| 2019-07-31 | $0.0007673 | $0.0007751 | $0.0003292 | $0.0006047 | $10,010.82 | $42,613.03 |