Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001604 | $0.0001604 | $0.00007246 | $0.0001296 | $54.81 | $9,134.22 |
| 2020-01-02 | $0.0001296 | $0.0001297 | $0.0001252 | $0.0001257 | $0.02016 | $8,857.80 |
| 2020-01-03 | $0.0001257 | $0.0001257 | $0.0001257 | $0.0001257 | $0 | $8,857.21 |
| 2020-01-04 | $0.0001257 | $0.0001320 | $0.00003666 | $0.00005191 | $69.17 | $3,658.26 |
| 2020-01-05 | $0.00005187 | $0.00006050 | $0.00005187 | $0.00005923 | $11.97 | $4,174.19 |
| 2020-01-06 | $0.00005928 | $0.0001479 | $0.00005301 | $0.0001476 | $96.70 | $10,403.77 |
| 2020-01-07 | $0.0001476 | $0.0002617 | $0.0001415 | $0.0002041 | $896.32 | $14,384.39 |
| 2020-01-08 | $0.0002041 | $0.0002102 | $0.0001987 | $0.0002023 | $0 | $14,259.03 |
| 2020-01-09 | $0.0002023 | $0.0002023 | $0.00003158 | $0.0001576 | $1,113.57 | $11,105.07 |
| 2020-01-10 | $0.0001577 | $0.0001581 | $0.00007803 | $0.00008173 | $113.95 | $5,759.10 |
| 2020-01-11 | $0.00008175 | $0.00009042 | $0.00008016 | $0.00008836 | $7.03 | $6,226.67 |
| 2020-01-12 | $0.00008834 | $0.00009042 | $0.00008800 | $0.00009014 | $0.6224 | $6,352.21 |
| 2020-01-13 | $0.00009018 | $0.00009025 | $0.00008928 | $0.00008955 | $0 | $6,310.29 |
| 2020-01-14 | $0.00008955 | $0.0001158 | $0.00008955 | $0.0001150 | $38.84 | $8,107.11 |
| 2020-01-15 | $0.0001148 | $0.0001158 | $0.00007830 | $0.00007942 | $55.96 | $5,596.70 |
| 2020-01-16 | $0.00007944 | $0.0001141 | $0.00007771 | $0.0001135 | $115.16 | $7,997.92 |
| 2020-01-17 | $0.0001135 | $0.0001166 | $0.0001128 | $0.0001160 | $0.8917 | $8,171.87 |
| 2020-01-18 | $0.0001159 | $0.0001167 | $0.0001148 | $0.0001153 | $0 | $8,123.12 |
| 2020-01-19 | $0.0001153 | $0.0001153 | $0.0001153 | $0.0001153 | $0 | $8,123.12 |
| 2020-01-20 | $0.0001153 | $0.0001153 | $0.0001153 | $0.0001153 | $0 | $8,123.12 |
| 2020-01-21 | $0.0001153 | $0.0001153 | $0.0001153 | $0.0001153 | $0 | $8,123.12 |
| 2020-01-22 | $0.0001153 | $0.0001153 | $0.0001153 | $0.0001153 | $0 | $8,123.12 |
| 2020-01-23 | $0.0001153 | $0.0001153 | $0.0001153 | $0.0001153 | $0 | $8,123.12 |
| 2020-01-24 | $0.0001153 | $0.0001153 | $0.0001153 | $0.0001153 | $0 | $8,123.12 |
| 2020-01-25 | $0.0001153 | $0.0001263 | $0.0001153 | $0.0001254 | $9.54 | $8,834.91 |
| 2020-01-26 | $0.0001254 | $0.0001288 | $0.0001027 | $0.0001032 | $0.1590 | $7,274.93 |
| 2020-01-27 | $0.0001033 | $0.0001056 | $0.0001032 | $0.0001053 | $0 | $7,420.02 |
| 2020-01-28 | $0.0001053 | $0.0001125 | $0.00008929 | $0.0001125 | $0.5021 | $7,929.15 |
| 2020-01-29 | $0.0001126 | $0.0001226 | $0.0001107 | $0.0001211 | $1.04 | $8,535.92 |
| 2020-01-30 | $0.0001210 | $0.0001222 | $0.0001136 | $0.0001143 | $6.79 | $8,055.24 |
| 2020-01-31 | $0.0001143 | $0.0001144 | $0.0001108 | $0.0001118 | $0 | $7,877.60 |