Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001361 | $0.0001361 | $0.0001326 | $0.0001327 | $0 | $9,347.66 |
| 2019-12-02 | $0.0001327 | $0.0001468 | $0.0001226 | $0.0001462 | $260.48 | $10,301.48 |
| 2019-12-03 | $0.0001462 | $0.0001480 | $0.0001368 | $0.0001389 | $75.16 | $9,784.75 |
| 2019-12-04 | $0.0001388 | $0.0001509 | $0.0001305 | $0.0001449 | $77.44 | $10,210.92 |
| 2019-12-05 | $0.0001449 | $0.0001946 | $0.0001444 | $0.0001937 | $108.98 | $13,652.67 |
| 2019-12-06 | $0.0001937 | $0.0002171 | $0.0001927 | $0.0001963 | $68.40 | $13,831.22 |
| 2019-12-07 | $0.0001963 | $0.0001967 | $0.0001881 | $0.0001887 | $1.68 | $13,299.29 |
| 2019-12-08 | $0.0001887 | $0.0001897 | $0.0001213 | $0.0001815 | $1.40 | $12,786.99 |
| 2019-12-09 | $0.0001815 | $0.0001823 | $0.00007403 | $0.0001479 | $39.32 | $10,420.30 |
| 2019-12-10 | $0.0001479 | $0.0001487 | $0.0001448 | $0.0001456 | $3.86 | $10,259.66 |
| 2019-12-11 | $0.0001456 | $0.0001461 | $0.0001438 | $0.0001443 | $1.44 | $10,166.20 |
| 2019-12-12 | $0.0001443 | $0.0001458 | $0.0001432 | $0.0001445 | $0 | $10,185.85 |
| 2019-12-13 | $0.0001445 | $0.0001458 | $0.0001372 | $0.0001453 | $7.48 | $10,238.12 |
| 2019-12-14 | $0.0001453 | $0.0001455 | $0.0001006 | $0.0001425 | $15.85 | $10,045.06 |
| 2019-12-15 | $0.0001425 | $0.0001437 | $0.0001411 | $0.0001424 | $0 | $10,034.83 |
| 2019-12-16 | $0.0001424 | $0.0001424 | $0.0001310 | $0.0001316 | $10.95 | $9,276.80 |
| 2019-12-17 | $0.0001316 | $0.0001324 | $0.0001254 | $0.0001260 | $0 | $8,878.97 |
| 2019-12-18 | $0.0001260 | $0.0001391 | $0.0001191 | $0.0001386 | $3.34 | $9,764.21 |
| 2019-12-19 | $0.0001386 | $0.0001397 | $0.0001337 | $0.0001360 | $0 | $9,582.11 |
| 2019-12-20 | $0.0001360 | $0.0001810 | $0.0001360 | $0.0001805 | $10.73 | $12,720.18 |
| 2019-12-21 | $0.0001804 | $0.0001805 | $0.0001789 | $0.0001795 | $0 | $12,648.23 |
| 2019-12-22 | $0.0001795 | $0.0001795 | $0.0001795 | $0.0001795 | $0 | $12,648.23 |
| 2019-12-23 | $0.0001795 | $0.0001795 | $0.0001099 | $0.0001103 | $0.6350 | $7,771.98 |
| 2019-12-24 | $0.0001103 | $0.0001103 | $0.00008713 | $0.00008786 | $30.88 | $6,191.07 |
| 2019-12-25 | $0.00008776 | $0.00008776 | $0.00008776 | $0.00008776 | $0 | $6,184.61 |
| 2019-12-26 | $0.00008776 | $0.0001701 | $0.00008776 | $0.0001592 | $23.27 | $11,218.51 |
| 2019-12-27 | $0.0001592 | $0.0001623 | $0.0001580 | $0.0001604 | $0 | $11,301.57 |
| 2019-12-28 | $0.0001604 | $0.0001604 | $0.0001604 | $0.0001604 | $0 | $11,301.57 |
| 2019-12-29 | $0.0001604 | $0.0001604 | $0.0001604 | $0.0001604 | $0 | $11,301.57 |
| 2019-12-30 | $0.0001604 | $0.0001604 | $0.0001604 | $0.0001604 | $0 | $11,301.57 |
| 2019-12-31 | $0.0001604 | $0.0001604 | $0.0001604 | $0.0001604 | $0 | $11,301.57 |