Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006050 | $0.0006075 | $0.0002004 | $0.0003538 | $7,087.25 | $24,930.49 |
| 2019-08-02 | $0.0003539 | $0.0006172 | $0.0003015 | $0.0005997 | $751.09 | $42,260.04 |
| 2019-08-03 | $0.0005996 | $0.0006185 | $0.0003772 | $0.0004005 | $66.59 | $28,223.04 |
| 2019-08-04 | $0.0004006 | $0.0004026 | $0.0003309 | $0.0003511 | $232.07 | $24,741.82 |
| 2019-08-05 | $0.0003510 | $0.0004360 | $0.0003275 | $0.0004140 | $493.30 | $29,172.72 |
| 2019-08-06 | $0.0004136 | $0.0004179 | $0.0002913 | $0.0003442 | $1,694.75 | $24,257.35 |
| 2019-08-07 | $0.0003441 | $0.0003736 | $0.0002893 | $0.0003705 | $18.51 | $26,107.61 |
| 2019-08-08 | $0.0003705 | $0.0003716 | $0.0002240 | $0.0002273 | $2,232.10 | $16,020.38 |
| 2019-08-09 | $0.0002272 | $0.0002506 | $0.0001178 | $0.0001779 | $5,399.32 | $12,534.62 |
| 2019-08-10 | $0.0001779 | $0.0001788 | $0.0001482 | $0.0001589 | $639.51 | $11,197.43 |
| 2019-08-11 | $0.0001588 | $0.0001612 | $0.0001251 | $0.0001612 | $295.77 | $11,357.38 |
| 2019-08-12 | $0.0001612 | $0.0001613 | $0.0001585 | $0.0001596 | $0 | $11,243.47 |
| 2019-08-13 | $0.0001596 | $0.0001596 | $0.0001596 | $0.0001596 | $0 | $11,243.47 |
| 2019-08-14 | $0.0001596 | $0.0001596 | $0.00008458 | $0.0001105 | $763.58 | $7,786.07 |
| 2019-08-15 | $0.0001105 | $0.0001118 | $0.00007717 | $0.00009283 | $402.67 | $6,541.57 |
| 2019-08-16 | $0.00009284 | $0.0001572 | $0.00009246 | $0.0001556 | $432.98 | $10,964.23 |
| 2019-08-17 | $0.0001556 | $0.0001567 | $0.0001106 | $0.0001125 | $60.05 | $7,930.55 |
| 2019-08-18 | $0.0001125 | $0.0001468 | $0.0001113 | $0.0001343 | $49.15 | $9,467.25 |
| 2019-08-19 | $0.0001344 | $0.0001747 | $0.0001339 | $0.0001747 | $21.36 | $12,310.44 |
| 2019-08-20 | $0.0001747 | $0.0001750 | $0.00004246 | $0.00004304 | $1,071.06 | $3,033.31 |
| 2019-08-21 | $0.00004304 | $0.00004320 | $0.00003981 | $0.00004053 | $2.43 | $2,856.00 |
| 2019-08-22 | $0.00004053 | $0.00004111 | $0.00003919 | $0.00004050 | $54.19 | $2,853.82 |
| 2019-08-23 | $0.00004049 | $0.00004168 | $0.00004029 | $0.00004166 | $0 | $2,935.62 |
| 2019-08-24 | $0.00004166 | $0.00004166 | $0.00004166 | $0.00004166 | $0 | $2,935.62 |
| 2019-08-25 | $0.00004166 | $0.00004166 | $0.00004166 | $0.00004166 | $0 | $2,935.62 |
| 2019-08-26 | $0.00004166 | $0.00004166 | $0.00004101 | $0.00004147 | $365.44 | $2,922.44 |
| 2019-08-27 | $0.00004148 | $0.00004151 | $0.00004032 | $0.00004068 | $0 | $2,866.40 |
| 2019-08-28 | $0.00004068 | $0.00004068 | $0.00004068 | $0.00004068 | $0 | $2,866.40 |
| 2019-08-29 | $0.00004068 | $0.00004068 | $0.00004068 | $0.00004068 | $0 | $2,866.40 |
| 2019-08-30 | $0.00004068 | $0.00004068 | $0.00004068 | $0.00004068 | $0 | $2,866.40 |
| 2019-08-31 | $0.00004068 | $0.00004068 | $0.00003807 | $0.00003847 | $4.70 | $2,710.79 |