Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00006890 | $0.00006931 | $0.00006814 | $0.00006868 | $0 | $4,840.01 |
| 2020-11-02 | $0.00006869 | $0.00006904 | $0.00006622 | $0.00006779 | $0 | $4,777.33 |
| 2020-11-03 | $0.00006775 | $0.00006992 | $0.00006663 | $0.00006957 | $0 | $4,902.79 |
| 2020-11-04 | $0.00006975 | $0.00007109 | $0.00006790 | $0.00007064 | $0 | $4,977.70 |
| 2020-11-05 | $0.00007067 | $0.00007853 | $0.00007051 | $0.00007790 | $0 | $5,489.53 |
| 2020-11-06 | $0.00007790 | $0.00007952 | $0.00007613 | $0.00007783 | $0 | $5,484.53 |
| 2020-11-07 | $0.00007783 | $0.00007869 | $0.00007212 | $0.00007417 | $0.4084 | $5,226.50 |
| 2020-11-08 | $0.00007417 | $0.00007819 | $0.00007372 | $0.00007739 | $0 | $5,453.86 |
| 2020-11-09 | $0.00007740 | $0.00007893 | $0.00007433 | $0.00007667 | $0 | $5,402.48 |
| 2020-11-10 | $0.00007666 | $0.00007725 | $0.00004537 | $0.00004587 | $0.1588 | $3,232.35 |
| 2020-11-11 | $0.00004588 | $0.00004775 | $0.00004587 | $0.00004708 | $0 | $3,317.78 |
| 2020-11-12 | $0.00004711 | $0.00004892 | $0.00004660 | $0.00004884 | $0 | $3,441.99 |
| 2020-11-13 | $0.00004883 | $0.00004939 | $0.00004798 | $0.00004893 | $0 | $3,448.35 |
| 2020-11-14 | $0.00004895 | $0.00004895 | $0.00004725 | $0.00004823 | $0 | $3,398.44 |
| 2020-11-15 | $0.00004820 | $0.00004837 | $0.00004738 | $0.00004789 | $0 | $3,374.48 |
| 2020-11-16 | $0.00004787 | $0.00005045 | $0.00004764 | $0.00005016 | $0 | $3,534.83 |
| 2020-11-17 | $0.00005007 | $0.00005335 | $0.00004969 | $0.00005300 | $0 | $3,734.99 |
| 2020-11-18 | $0.00005293 | $0.00005518 | $0.00005206 | $0.00005344 | $0 | $3,765.61 |
| 2020-11-19 | $0.00005341 | $0.00005436 | $0.00005215 | $0.00005345 | $0.02164 | $3,766.74 |
| 2020-11-20 | $0.00005345 | $0.00005632 | $0.00005330 | $0.00005587 | $1.44 | $3,936.81 |
| 2020-11-21 | $0.00005586 | $0.00005681 | $0.00005533 | $0.00005593 | $0 | $3,941.00 |
| 2020-11-22 | $0.00005593 | $0.00005607 | $0.00005301 | $0.00005511 | $0 | $3,883.81 |
| 2020-11-23 | $0.00005511 | $0.00005613 | $0.00005400 | $0.00005506 | $0 | $3,879.73 |
| 2020-11-24 | $0.00005510 | $0.00005804 | $0.00005439 | $0.00005733 | $47.88 | $4,039.83 |
| 2020-11-25 | $0.00005732 | $0.00005817 | $0.00005574 | $0.00005620 | $0 | $3,960.41 |
| 2020-11-26 | $0.00005620 | $0.00005660 | $0.00004905 | $0.00005137 | $0 | $3,619.84 |
| 2020-11-27 | $0.00005144 | $0.00005234 | $0.00004958 | $0.00005133 | $0 | $3,616.86 |
| 2020-11-28 | $0.00005133 | $0.00005356 | $0.00005073 | $0.00005315 | $0 | $3,745.67 |
| 2020-11-29 | $0.00005315 | $0.00005485 | $0.00005268 | $0.00005453 | $0.9200 | $3,842.98 |
| 2020-11-30 | $0.00005453 | $0.00005925 | $0.00005453 | $0.00005888 | $0 | $4,149.34 |