Identifier on Kucoin: SIMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-16 |
0.0108 USDT |
5,043,506.7938 |
0.0107 USDT |
0.0105 USDT |
0.0113 USDT |
0.0112 USDT |
| 2023-04-15 |
0.0125 USDT |
48,404,051.9062 |
0.0117 USDT |
0.0097 USDT |
0.0163 USDT |
0.0104 USDT |
| 2023-04-14 |
0.0142 USDT |
31,992,993.9390 |
0.0137 USDT |
0.0105 USDT |
0.0172 USDT |
0.0111 USDT |
| 2023-04-13 |
0.0133 USDT |
4,542,514.5537 |
0.0130 USDT |
0.0123 USDT |
0.0143 USDT |
0.0138 USDT |
| 2023-04-12 |
0.0132 USDT |
4,502,187.9978 |
0.0143 USDT |
0.0125 USDT |
0.0144 USDT |
0.0129 USDT |
| 2023-04-11 |
0.0143 USDT |
3,423,752.2229 |
0.0146 USDT |
0.0136 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-04-10 |
0.0151 USDT |
7,626,761.1686 |
0.0158 USDT |
0.0145 USDT |
0.0164 USDT |
0.0146 USDT |
| 2023-04-09 |
0.0187 USDT |
35,326,572.1507 |
0.0167 USDT |
0.0146 USDT |
0.0277 USDT |
0.0154 USDT |
| 2023-04-08 |
0.0170 USDT |
5,440,334.0279 |
0.0166 USDT |
0.0161 USDT |
0.0179 USDT |
0.0168 USDT |
| 2023-04-07 |
0.0179 USDT |
24,468,089.8753 |
0.0173 USDT |
0.0155 USDT |
0.0202 USDT |
0.0167 USDT |
| 2023-04-06 |
0.0178 USDT |
8,941,637.9624 |
0.0201 USDT |
0.0150 USDT |
0.0203 USDT |
0.0176 USDT |
| 2023-04-05 |
0.0206 USDT |
16,919,697.3237 |
0.0215 USDT |
0.0191 USDT |
0.0232 USDT |
0.0203 USDT |
| 2023-04-04 |
0.0266 USDT |
72,359,298.9520 |
0.0300 USDT |
0.0207 USDT |
0.0345 USDT |
0.0215 USDT |
| 2023-04-03 |
0.0289 USDT |
13,640,656.7067 |
0.0288 USDT |
0.0275 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-04-02 |
0.0278 USDT |
14,547,178.0062 |
0.0250 USDT |
0.0230 USDT |
0.0299 USDT |
0.0288 USDT |
| 2023-04-01 |
0.0239 USDT |
6,945,693.1331 |
0.0220 USDT |
0.0215 USDT |
0.0256 USDT |
0.0247 USDT |
| 2023-03-31 |
0.0216 USDT |
14,428,228.9880 |
0.0196 USDT |
0.0185 USDT |
0.0235 USDT |
0.0214 USDT |
| 2023-03-30 |
0.0188 USDT |
9,270,023.3938 |
0.0170 USDT |
0.0143 USDT |
0.0217 USDT |
0.0214 USDT |
| 2023-03-29 |
0.0175 USDT |
2,255,914.7381 |
0.0165 USDT |
0.0162 USDT |
0.0190 USDT |
0.0169 USDT |
| 2023-03-28 |
0.0167 USDT |
680,668.7457 |
0.0172 USDT |
0.0160 USDT |
0.0173 USDT |
0.0164 USDT |
| 2023-03-27 |
0.0179 USDT |
378,569.8943 |
0.0190 USDT |
0.0170 USDT |
0.0190 USDT |
0.0172 USDT |
| 2023-03-26 |
0.0183 USDT |
324,978.8185 |
0.0177 USDT |
0.0174 USDT |
0.0190 USDT |
0.0187 USDT |
| 2023-03-25 |
0.0181 USDT |
322,302.4179 |
0.0194 USDT |
0.0170 USDT |
0.0195 USDT |
0.0177 USDT |
| 2023-03-24 |
0.0198 USDT |
383,013.5708 |
0.0208 USDT |
0.0188 USDT |
0.0213 USDT |
0.0199 USDT |
| 2023-03-23 |
0.0216 USDT |
1,420,733.9509 |
0.0212 USDT |
0.0200 USDT |
0.0236 USDT |
0.0219 USDT |
| 2023-03-22 |
0.0223 USDT |
629,850.9381 |
0.0241 USDT |
0.0209 USDT |
0.0245 USDT |
0.0211 USDT |
| 2023-03-21 |
0.0239 USDT |
675,915.1803 |
0.0233 USDT |
0.0233 USDT |
0.0257 USDT |
0.0238 USDT |
| 2023-03-20 |
0.0256 USDT |
1,704,034.7941 |
0.0272 USDT |
0.0239 USDT |
0.0274 USDT |
0.0239 USDT |
| 2023-03-19 |
0.0300 USDT |
16,448,190.5826 |
0.0327 USDT |
0.0233 USDT |
0.0362 USDT |
0.0278 USDT |
| 2023-03-18 |
0.0217 USDT |
1,177,891.6663 |
0.0216 USDT |
0.0211 USDT |
0.0228 USDT |
0.0218 USDT |
| 2023-03-17 |
0.0220 USDT |
647,142.3603 |
0.0235 USDT |
0.0211 USDT |
0.0236 USDT |
0.0213 USDT |
| 2023-03-16 |
0.0247 USDT |
599,861.1780 |
0.0255 USDT |
0.0226 USDT |
0.0264 USDT |
0.0237 USDT |
| 2023-03-15 |
0.0282 USDT |
1,127,331.6039 |
0.0313 USDT |
0.0251 USDT |
0.0319 USDT |
0.0253 USDT |
| 2023-03-14 |
0.0328 USDT |
1,143,170.8966 |
0.0348 USDT |
0.0312 USDT |
0.0355 USDT |
0.0322 USDT |
| 2023-03-13 |
0.0356 USDT |
1,000,292.0219 |
0.0387 USDT |
0.0338 USDT |
0.0387 USDT |
0.0348 USDT |
| 2023-03-12 |
0.0385 USDT |
710,897.4392 |
0.0398 USDT |
0.0371 USDT |
0.0402 USDT |
0.0382 USDT |
| 2023-03-11 |
0.0409 USDT |
737,170.6768 |
0.0427 USDT |
0.0391 USDT |
0.0430 USDT |
0.0399 USDT |
| 2023-03-10 |
0.0433 USDT |
3,245,516.8203 |
0.0448 USDT |
0.0419 USDT |
0.0455 USDT |
0.0430 USDT |
| 2023-03-09 |
0.0462 USDT |
3,128,904.2375 |
0.0458 USDT |
0.0450 USDT |
0.0473 USDT |
0.0451 USDT |
| 2023-03-08 |
0.0467 USDT |
3,407,497.0231 |
0.0471 USDT |
0.0456 USDT |
0.0480 USDT |
0.0459 USDT |
| 2023-03-07 |
0.0476 USDT |
3,355,773.7517 |
0.0471 USDT |
0.0469 USDT |
0.0484 USDT |
0.0474 USDT |
| 2023-03-06 |
0.0490 USDT |
3,861,498.2652 |
0.0506 USDT |
0.0466 USDT |
0.0507 USDT |
0.0468 USDT |
| 2023-03-05 |
0.0505 USDT |
4,109,658.0755 |
0.0493 USDT |
0.0489 USDT |
0.0513 USDT |
0.0505 USDT |
| 2023-03-04 |
0.0491 USDT |
4,156,739.8869 |
0.0492 USDT |
0.0481 USDT |
0.0502 USDT |
0.0497 USDT |
| 2023-03-03 |
0.0507 USDT |
4,119,732.6045 |
0.0514 USDT |
0.0492 USDT |
0.0523 USDT |
0.0503 USDT |
| 2023-03-02 |
0.0518 USDT |
4,440,134.8352 |
0.0521 USDT |
0.0511 USDT |
0.0527 USDT |
0.0514 USDT |
| 2023-03-01 |
0.0527 USDT |
2,918,805.5194 |
0.0531 USDT |
0.0511 USDT |
0.0535 USDT |
0.0533 USDT |
| 2023-02-28 |
0.0538 USDT |
5,342,877.1488 |
0.0547 USDT |
0.0510 USDT |
0.0560 USDT |
0.0526 USDT |
| 2023-02-27 |
0.0530 USDT |
2,408,049.0068 |
0.0514 USDT |
0.0509 USDT |
0.0549 USDT |
0.0541 USDT |
| 2023-02-26 |
0.0514 USDT |
5,633,248.2524 |
0.0519 USDT |
0.0456 USDT |
0.0547 USDT |
0.0517 USDT |