Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00005888 | $0.00005954 | $0.00005506 | $0.00005641 | $0 | $3,975.36 |
| 2020-12-02 | $0.00005641 | $0.00005792 | $0.00005504 | $0.00005762 | $0.04870 | $4,060.44 |
| 2020-12-03 | $0.00005761 | $0.00005870 | $0.00005678 | $0.00005833 | $0 | $4,110.31 |
| 2020-12-04 | $0.00005834 | $0.00005853 | $0.00005609 | $0.00005628 | $0 | $3,965.74 |
| 2020-12-05 | $0.00005611 | $0.00005748 | $0.00005577 | $0.00005744 | $0 | $4,047.48 |
| 2020-12-06 | $0.00005746 | $0.00005817 | $0.00005669 | $0.00005801 | $0 | $4,088.04 |
| 2020-12-07 | $0.00005802 | $0.00005824 | $0.00005679 | $0.00005759 | $0 | $4,058.38 |
| 2020-12-08 | $0.00005758 | $0.00005785 | $0.00005481 | $0.00005498 | $0 | $3,874.58 |
| 2020-12-09 | $0.00005496 | $0.00005588 | $0.00005381 | $0.00005566 | $0 | $3,922.32 |
| 2020-12-10 | $0.00005566 | $0.00005566 | $0.00005387 | $0.00005479 | $0 | $3,861.06 |
| 2020-12-11 | $0.00005479 | $0.00005481 | $0.00005286 | $0.00005417 | $0 | $3,817.44 |
| 2020-12-12 | $0.00005418 | $0.00005676 | $0.00005414 | $0.00005642 | $0 | $3,975.59 |
| 2020-12-13 | $0.00005641 | $0.00005814 | $0.00005620 | $0.00005742 | $0 | $4,046.47 |
| 2020-12-14 | $0.00005743 | $0.00005791 | $0.00005704 | $0.00005774 | $0 | $4,068.99 |
| 2020-12-15 | $0.00005774 | $0.00005858 | $0.00005724 | $0.00005826 | $0 | $4,105.64 |
| 2020-12-16 | $0.00005825 | $0.00006438 | $0.00005789 | $0.00006392 | $0 | $4,504.65 |
| 2020-12-17 | $0.00006393 | $0.00007093 | $0.00006370 | $0.00006845 | $0 | $4,823.41 |
| 2020-12-18 | $0.00006842 | $0.00006972 | $0.00006720 | $0.00006936 | $0 | $4,887.86 |
| 2020-12-19 | $0.00006941 | $0.00007226 | $0.00006848 | $0.00007159 | $0 | $5,044.82 |
| 2020-12-20 | $0.00007161 | $0.00007263 | $0.00006944 | $0.00007057 | $0 | $4,972.82 |
| 2020-12-21 | $0.00007041 | $0.00007218 | $0.00006648 | $0.00006862 | $0 | $4,835.22 |
| 2020-12-22 | $0.00006842 | $0.00007137 | $0.00006729 | $0.00007134 | $0 | $5,027.55 |
| 2020-12-23 | $0.00007133 | $0.00007207 | $0.00006848 | $0.00006979 | $0 | $4,918.24 |
| 2020-12-24 | $0.00006973 | $0.00007131 | $0.00006833 | $0.00007128 | $0 | $5,023.00 |
| 2020-12-25 | $0.00007120 | $0.00007413 | $0.00007039 | $0.00007402 | $0 | $5,215.82 |
| 2020-12-26 | $0.00007399 | $0.00008015 | $0.00007357 | $0.00007930 | $0 | $5,588.31 |
| 2020-12-27 | $0.00007933 | $0.00008487 | $0.00007777 | $0.00007894 | $0 | $5,562.65 |
| 2020-12-28 | $0.00007884 | $0.00008217 | $0.00007862 | $0.00008128 | $0 | $5,727.74 |
| 2020-12-29 | $0.00008125 | $0.00008211 | $0.00007796 | $0.00008209 | $0 | $5,784.97 |
| 2020-12-30 | $0.00008209 | $0.00008681 | $0.00008208 | $0.00008650 | $0 | $6,095.58 |
| 2020-12-31 | $0.00008652 | $0.00008773 | $0.00008461 | $0.00008703 | $0 | $6,133.05 |