Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00005406 | $0.00005406 | $0.00005406 | $0.00005406 | $0 | $3,809.84 |
| 2020-05-02 | $0.00005406 | $0.00005406 | $0.00005406 | $0.00005406 | $0 | $3,809.84 |
| 2020-05-03 | $0.00005406 | $0.00005406 | $0.00005406 | $0.00005406 | $0 | $3,809.84 |
| 2020-05-04 | $0.00005406 | $0.00009851 | $0.00005406 | $0.00009802 | $2.07 | $6,907.18 |
| 2020-05-05 | $0.00009798 | $0.00009833 | $0.00009773 | $0.00009809 | $0 | $6,912.35 |
| 2020-05-06 | $0.00009809 | $0.00009809 | $0.00009809 | $0.00009809 | $0 | $6,912.35 |
| 2020-05-07 | $0.00009809 | $0.0001099 | $0.00009809 | $0.0001091 | $3.93 | $7,687.93 |
| 2020-05-08 | $0.0001091 | $0.0001101 | $0.00008840 | $0.00008853 | $0.4599 | $6,238.80 |
| 2020-05-09 | $0.00008855 | $0.00008918 | $0.00008589 | $0.00008755 | $0 | $6,169.57 |
| 2020-05-10 | $0.00008755 | $0.0001499 | $0.00008359 | $0.0001488 | $153.31 | $10,484.79 |
| 2020-05-11 | $0.0001489 | $0.0001537 | $0.0001417 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-12 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-13 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-14 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-15 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-16 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-17 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-18 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $10,338.82 |
| 2020-05-19 | $0.0001467 | $0.0001467 | $0.0001454 | $0.0001458 | $0.0001458 | $10,273.92 |
| 2020-05-20 | $0.0001459 | $0.0001473 | $0.0001414 | $0.0001430 | $0 | $10,079.55 |
| 2020-05-21 | $0.0001430 | $0.0001430 | $0.0001430 | $0.0001430 | $0 | $10,079.55 |
| 2020-05-22 | $0.0001430 | $0.0001430 | $0.0001351 | $0.0001378 | $0.002755 | $9,708.21 |
| 2020-05-23 | $0.0001378 | $0.0001395 | $0.0001377 | $0.0001394 | $0 | $9,819.87 |
| 2020-05-24 | $0.0001394 | $0.0001394 | $0.0001316 | $0.0001318 | $10.33 | $9,288.10 |
| 2020-05-25 | $0.0001314 | $0.0001321 | $0.0001308 | $0.0001321 | $0 | $9,306.08 |
| 2020-05-26 | $0.0001321 | $0.0001321 | $0.0001050 | $0.0001060 | $0.8478 | $7,467.92 |
| 2020-05-27 | $0.0001060 | $0.0001072 | $0.0001060 | $0.0001071 | $0 | $7,548.52 |
| 2020-05-28 | $0.0001071 | $0.0001071 | $0.0001071 | $0.0001071 | $0 | $7,548.52 |
| 2020-05-29 | $0.0001071 | $0.0001325 | $0.0001071 | $0.0001321 | $1.43 | $9,309.70 |
| 2020-05-30 | $0.0001321 | $0.0001456 | $0.0001310 | $0.0001455 | $0.7075 | $10,250.75 |
| 2020-05-31 | $0.0001455 | $0.0001455 | $0.0001429 | $0.0001430 | $0 | $10,077.43 |