Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00004314 | $0.00004373 | $0.00004189 | $0.00004248 | $0 | $2,993.36 |
| 2020-10-02 | $0.00004248 | $0.00004263 | $0.00004167 | $0.00004230 | $0 | $2,981.10 |
| 2020-10-03 | $0.00004230 | $0.00004240 | $0.00004204 | $0.00004220 | $0 | $2,973.59 |
| 2020-10-04 | $0.00004220 | $0.00004274 | $0.00004214 | $0.00004267 | $0 | $3,007.16 |
| 2020-10-05 | $0.00004268 | $0.00004317 | $0.00004254 | $0.00004317 | $0 | $3,042.29 |
| 2020-10-06 | $0.00004317 | $0.00004319 | $0.00004212 | $0.00004242 | $0 | $2,989.10 |
| 2020-10-07 | $0.00004242 | $0.00004272 | $0.00004225 | $0.00004268 | $0 | $3,007.32 |
| 2020-10-08 | $0.00004268 | $0.00004378 | $0.00004225 | $0.00004366 | $0 | $3,076.83 |
| 2020-10-09 | $0.00004366 | $0.00004441 | $0.00004339 | $0.00004426 | $0 | $3,118.79 |
| 2020-10-10 | $0.00004426 | $0.00004577 | $0.00004423 | $0.00004519 | $0 | $3,184.16 |
| 2020-10-11 | $0.00004519 | $0.00004572 | $0.00004516 | $0.00004554 | $0 | $3,208.92 |
| 2020-10-12 | $0.00004554 | $0.00004679 | $0.00004496 | $0.00004622 | $0 | $3,257.16 |
| 2020-10-13 | $0.00004622 | $0.00004622 | $0.00004528 | $0.00004570 | $0 | $3,220.67 |
| 2020-10-14 | $0.00004570 | $0.00004616 | $0.00004523 | $0.00004572 | $0 | $3,221.69 |
| 2020-10-15 | $0.00004572 | $0.00004628 | $0.00004521 | $0.00004598 | $0 | $3,240.19 |
| 2020-10-16 | $0.00004598 | $0.00004616 | $0.00004489 | $0.00004529 | $0 | $3,191.42 |
| 2020-10-17 | $0.00004529 | $0.00004555 | $0.00004514 | $0.00004543 | $1.36 | $3,201.56 |
| 2020-10-18 | $0.00004543 | $0.00004593 | $0.00004539 | $0.00004593 | $0 | $3,236.86 |
| 2020-10-19 | $0.00004593 | $0.00004720 | $0.00002345 | $0.00002348 | $3.33 | $1,654.89 |
| 2020-10-20 | $0.00002348 | $0.00002400 | $0.00002336 | $0.00002383 | $0 | $1,679.46 |
| 2020-10-21 | $0.00002383 | $0.00002637 | $0.00002380 | $0.00002565 | $0 | $1,807.34 |
| 2020-10-22 | $0.00002565 | $0.00002632 | $0.00002543 | $0.00002593 | $0 | $1,827.38 |
| 2020-10-23 | $0.00002593 | $0.00002603 | $0.00002551 | $0.00002586 | $0 | $1,822.10 |
| 2020-10-24 | $0.00002586 | $0.00002629 | $0.00002577 | $0.00002623 | $0.02623 | $1,848.04 |
| 2020-10-25 | $0.00002622 | $0.00002666 | $0.00002582 | $0.00002605 | $0 | $1,835.73 |
| 2020-10-26 | $0.00002606 | $0.00002645 | $0.00002564 | $0.00002614 | $0 | $1,842.37 |
| 2020-10-27 | $0.00002615 | $0.00002752 | $0.00002612 | $0.00002728 | $0 | $1,922.19 |
| 2020-10-28 | $0.00002731 | $0.00002768 | $0.00002586 | $0.00002654 | $0 | $1,870.47 |
| 2020-10-29 | $0.00002654 | $0.00002722 | $0.00002596 | $0.00002688 | $0 | $1,893.92 |
| 2020-10-30 | $0.00002688 | $0.00006826 | $0.00002627 | $0.00006773 | $45.71 | $4,772.96 |
| 2020-10-31 | $0.00006773 | $0.00007014 | $0.00006729 | $0.00006891 | $0 | $4,855.72 |