Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00003848 | $0.00003859 | $0.00003825 | $0.00003842 | $0 | $2,707.26 |
| 2019-09-02 | $0.00003842 | $0.00003842 | $0.00003842 | $0.00003842 | $0 | $2,707.26 |
| 2019-09-03 | $0.00003842 | $0.00004286 | $0.00003842 | $0.00004254 | $11.05 | $2,997.73 |
| 2019-09-04 | $0.00004254 | $0.00004303 | $0.00004173 | $0.00004236 | $19.29 | $2,985.00 |
| 2019-09-05 | $0.00004236 | $0.00004236 | $0.00004212 | $0.00004224 | $0 | $2,976.72 |
| 2019-09-06 | $0.00004224 | $0.00004353 | $0.00004112 | $0.00004141 | $6.69 | $2,917.79 |
| 2019-09-07 | $0.00004143 | $0.00004194 | $0.00004139 | $0.00004194 | $0 | $2,955.61 |
| 2019-09-08 | $0.00004194 | $0.00004194 | $0.00004194 | $0.00004194 | $0 | $2,955.61 |
| 2019-09-09 | $0.00004194 | $0.00004194 | $0.00004194 | $0.00004194 | $0 | $2,955.61 |
| 2019-09-10 | $0.00004194 | $0.00004194 | $0.00004194 | $0.00004194 | $0 | $2,955.61 |
| 2019-09-11 | $0.00004194 | $0.00004194 | $0.00004004 | $0.00004071 | $68.03 | $2,868.61 |
| 2019-09-12 | $0.00004072 | $0.00004173 | $0.00004034 | $0.00004163 | $7.03 | $2,933.68 |
| 2019-09-13 | $0.00004164 | $0.00004175 | $0.00004092 | $0.00004095 | $0 | $2,885.93 |
| 2019-09-14 | $0.00004095 | $0.00004095 | $0.00004095 | $0.00004095 | $0 | $2,885.93 |
| 2019-09-15 | $0.00004095 | $0.00004145 | $0.00004095 | $0.00004138 | $5.95 | $2,916.30 |
| 2019-09-16 | $0.00004138 | $0.00004158 | $0.00004069 | $0.00004108 | $261.51 | $2,894.81 |
| 2019-09-17 | $0.00004108 | $0.00004117 | $0.00004077 | $0.00004089 | $0.0003394 | $2,881.48 |
| 2019-09-18 | $0.00004091 | $0.00004109 | $0.00004077 | $0.00004078 | $40.83 | $2,873.90 |
| 2019-09-19 | $0.00004079 | $0.00004120 | $0.00003941 | $0.00004102 | $0 | $2,890.32 |
| 2019-09-20 | $0.00004102 | $0.00004102 | $0.00004102 | $0.00004102 | $0 | $2,890.32 |
| 2019-09-21 | $0.00004102 | $0.00004102 | $0.00004102 | $0.00004102 | $0 | $2,890.32 |
| 2019-09-22 | $0.00004102 | $0.00004102 | $0.00004102 | $0.00004102 | $0 | $2,890.32 |
| 2019-09-23 | $0.00004102 | $0.00004102 | $0.00004102 | $0.00004102 | $0 | $2,890.32 |
| 2019-09-24 | $0.00004102 | $0.00004102 | $0.00003306 | $0.00003423 | $6.38 | $2,412.28 |
| 2019-09-25 | $0.00003424 | $0.00003493 | $0.00003395 | $0.00003397 | $0 | $2,394.04 |
| 2019-09-26 | $0.00003397 | $0.00003397 | $0.00003397 | $0.00003397 | $0 | $2,394.04 |
| 2019-09-27 | $0.00003397 | $0.00003397 | $0.00003397 | $0.00003397 | $0 | $2,394.04 |
| 2019-09-28 | $0.00003397 | $0.00003397 | $0.00003397 | $0.00003397 | $0 | $2,394.04 |
| 2019-09-29 | $0.00003397 | $0.00003397 | $0.00003397 | $0.00003397 | $0 | $2,394.04 |
| 2019-09-30 | $0.00003397 | $0.00003397 | $0.00003397 | $0.00003397 | $0 | $2,394.04 |