Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00003690 | $0.00003708 | $0.00003658 | $0.00003701 | $3.70 | $2,608.22 |
| 2019-11-02 | $0.00003701 | $0.00003737 | $0.00003696 | $0.00003731 | $0 | $2,629.10 |
| 2019-11-03 | $0.00003731 | $0.00003731 | $0.00003731 | $0.00003731 | $0 | $2,629.10 |
| 2019-11-04 | $0.00003731 | $0.00003731 | $0.00003731 | $0.00003731 | $0 | $2,629.10 |
| 2019-11-05 | $0.00003731 | $0.00003731 | $0.00003731 | $0.00003731 | $0 | $2,629.10 |
| 2019-11-06 | $0.00003731 | $0.00003731 | $0.00003731 | $0.00003731 | $0 | $2,629.10 |
| 2019-11-07 | $0.00003731 | $0.00003734 | $0.00003680 | $0.00003707 | $0.06749 | $2,612.21 |
| 2019-11-08 | $0.00003706 | $0.00003710 | $0.00003689 | $0.00003692 | $0 | $2,602.04 |
| 2019-11-09 | $0.00003692 | $0.00003692 | $0.00003692 | $0.00003692 | $0 | $2,602.04 |
| 2019-11-10 | $0.00003692 | $0.00003692 | $0.00003692 | $0.00003692 | $0 | $2,602.04 |
| 2019-11-11 | $0.00003692 | $0.00003692 | $0.00003692 | $0.00003692 | $0 | $2,602.04 |
| 2019-11-12 | $0.00003692 | $0.00003692 | $0.00003692 | $0.00003692 | $0 | $2,602.04 |
| 2019-11-13 | $0.00003692 | $0.00003692 | $0.00003512 | $0.00003524 | $0.5393 | $2,483.05 |
| 2019-11-14 | $0.00003523 | $0.00003541 | $0.00003478 | $0.00003481 | $0 | $2,452.84 |
| 2019-11-15 | $0.00003481 | $0.00003481 | $0.00003391 | $0.00003394 | $0.009394 | $2,391.40 |
| 2019-11-16 | $0.00003394 | $0.00003444 | $0.00003385 | $0.00003420 | $0 | $2,409.73 |
| 2019-11-17 | $0.00003420 | $0.00003420 | $0.00003420 | $0.00003420 | $0 | $2,409.73 |
| 2019-11-18 | $0.00003420 | $0.00003420 | $0.00003420 | $0.00003420 | $0 | $2,409.73 |
| 2019-11-19 | $0.00003420 | $0.00003420 | $0.00003420 | $0.00003420 | $0 | $2,409.73 |
| 2019-11-20 | $0.00003420 | $0.00003420 | $0.00003420 | $0.00003420 | $0 | $2,409.73 |
| 2019-11-21 | $0.00003420 | $0.00003420 | $0.00003420 | $0.00003420 | $0 | $2,409.73 |
| 2019-11-22 | $0.00003420 | $0.00006648 | $0.00002760 | $0.00006559 | $41.42 | $4,622.01 |
| 2019-11-23 | $0.00006560 | $0.0001036 | $0.00003603 | $0.0001036 | $103.89 | $7,297.83 |
| 2019-11-24 | $0.0001036 | $0.0001036 | $0.00009944 | $0.0001005 | $0 | $7,085.34 |
| 2019-11-25 | $0.0001005 | $0.0001010 | $0.00008417 | $0.00009283 | $1.67 | $6,541.33 |
| 2019-11-26 | $0.00009277 | $0.00009529 | $0.00009208 | $0.00009277 | $0 | $6,537.71 |
| 2019-11-27 | $0.00009277 | $0.00009277 | $0.00009277 | $0.00009277 | $0 | $6,537.71 |
| 2019-11-28 | $0.00009277 | $0.00009277 | $0.00009277 | $0.00009277 | $0 | $6,537.71 |
| 2019-11-29 | $0.00009277 | $0.0001479 | $0.00008957 | $0.0001474 | $361.40 | $10,386.45 |
| 2019-11-30 | $0.0001474 | $0.0001489 | $0.0001349 | $0.0001361 | $45.17 | $9,589.20 |