Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001118 | $0.0001133 | $0.0001118 | $0.0001127 | $11.27 | $7,945.00 |
| 2020-02-02 | $0.0001127 | $0.0001128 | $0.00009350 | $0.00009350 | $7.07 | $6,588.97 |
| 2020-02-03 | $0.00009350 | $0.0001131 | $0.00009331 | $0.0001116 | $0.0008362 | $7,866.89 |
| 2020-02-04 | $0.0001116 | $0.0001121 | $0.0001094 | $0.0001103 | $0.1297 | $7,770.14 |
| 2020-02-05 | $0.0001103 | $0.0001106 | $0.00009212 | $0.00009631 | $4.52 | $6,786.64 |
| 2020-02-06 | $0.00009631 | $0.00009848 | $0.00006783 | $0.00006822 | $10.60 | $4,807.23 |
| 2020-02-07 | $0.00006823 | $0.00006889 | $0.00006823 | $0.00006860 | $0 | $4,834.44 |
| 2020-02-08 | $0.00006860 | $0.00006860 | $0.00006860 | $0.00006860 | $0 | $4,834.44 |
| 2020-02-09 | $0.00006860 | $0.00006860 | $0.00006860 | $0.00006860 | $0 | $4,834.44 |
| 2020-02-10 | $0.00006860 | $0.0001118 | $0.00006860 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-11 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-12 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-13 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-14 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-15 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-16 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-17 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $7,636.92 |
| 2020-02-18 | $0.0001084 | $0.0001084 | $0.00009851 | $0.0001015 | $1.27 | $7,151.48 |
| 2020-02-19 | $0.0001015 | $0.0001018 | $0.00007675 | $0.00007695 | $0.02652 | $5,422.45 |
| 2020-02-20 | $0.00007691 | $0.00007718 | $0.00007642 | $0.00007679 | $0 | $5,410.99 |
| 2020-02-21 | $0.00007679 | $0.00007679 | $0.00007679 | $0.00007679 | $0 | $5,410.99 |
| 2020-02-22 | $0.00007679 | $0.00007679 | $0.00007679 | $0.00007679 | $0 | $5,410.99 |
| 2020-02-23 | $0.00007679 | $0.00007679 | $0.00007679 | $0.00007679 | $0 | $5,410.99 |
| 2020-02-24 | $0.00007679 | $0.00007679 | $0.00007679 | $0.00007679 | $0 | $5,410.99 |
| 2020-02-25 | $0.00007679 | $0.00007679 | $0.00007679 | $0.00007679 | $0 | $5,410.99 |
| 2020-02-26 | $0.00007679 | $0.00007679 | $0.00007679 | $0.00007679 | $0 | $5,410.99 |
| 2020-02-27 | $0.00007679 | $0.00007679 | $0.00005223 | $0.00005281 | $6.57 | $3,721.17 |
| 2020-02-28 | $0.00005281 | $0.00005336 | $0.00005232 | $0.00005243 | $0 | $3,694.98 |
| 2020-02-29 | $0.00005243 | $0.00005268 | $0.00005158 | $0.00005158 | $5.16 | $3,634.78 |