Identifier on Kucoin: SIMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.0516 USDT |
4,464,690.8812 |
0.0527 USDT |
0.0493 USDT |
0.0532 USDT |
0.0510 USDT |
| 2023-02-24 |
0.0504 USDT |
4,772,463.8901 |
0.0494 USDT |
0.0480 USDT |
0.0529 USDT |
0.0524 USDT |
| 2023-02-23 |
0.0480 USDT |
2,664,705.5218 |
0.0486 USDT |
0.0459 USDT |
0.0498 USDT |
0.0493 USDT |
| 2023-02-22 |
0.0489 USDT |
2,203,285.3182 |
0.0509 USDT |
0.0461 USDT |
0.0518 USDT |
0.0478 USDT |
| 2023-02-21 |
0.0520 USDT |
2,655,207.4611 |
0.0572 USDT |
0.0500 USDT |
0.0573 USDT |
0.0511 USDT |
| 2023-02-20 |
0.0571 USDT |
3,566,296.2295 |
0.0596 USDT |
0.0552 USDT |
0.0602 USDT |
0.0554 USDT |
| 2023-02-19 |
0.0591 USDT |
3,842,662.6572 |
0.0604 USDT |
0.0560 USDT |
0.0611 USDT |
0.0580 USDT |
| 2023-02-18 |
0.0614 USDT |
1,050,116.2733 |
0.0632 USDT |
0.0590 USDT |
0.0642 USDT |
0.0601 USDT |
| 2023-02-17 |
0.0641 USDT |
1,618,563.0055 |
0.0641 USDT |
0.0600 USDT |
0.0667 USDT |
0.0619 USDT |
| 2023-02-16 |
0.0679 USDT |
6,408,803.1127 |
0.0700 USDT |
0.0615 USDT |
0.0741 USDT |
0.0643 USDT |
| 2023-02-15 |
0.0749 USDT |
8,403,672.6859 |
0.0758 USDT |
0.0700 USDT |
0.0800 USDT |
0.0740 USDT |
| 2023-02-14 |
0.0722 USDT |
8,301,731.3670 |
0.0659 USDT |
0.0658 USDT |
0.0777 USDT |
0.0754 USDT |
| 2023-02-13 |
0.0694 USDT |
4,851,470.4571 |
0.0734 USDT |
0.0632 USDT |
0.0739 USDT |
0.0660 USDT |
| 2023-02-12 |
0.0734 USDT |
3,824,730.8375 |
0.0724 USDT |
0.0707 USDT |
0.0751 USDT |
0.0741 USDT |
| 2023-02-11 |
0.0663 USDT |
12,038,349.6231 |
0.0547 USDT |
0.0545 USDT |
0.0723 USDT |
0.0720 USDT |
| 2023-02-10 |
0.0546 USDT |
2,312,730.6829 |
0.0545 USDT |
0.0537 USDT |
0.0554 USDT |
0.0546 USDT |
| 2023-02-09 |
0.0570 USDT |
3,695,979.8018 |
0.0606 USDT |
0.0553 USDT |
0.0614 USDT |
0.0564 USDT |
| 2023-02-08 |
0.0650 USDT |
3,863,514.3776 |
0.0658 USDT |
0.0597 USDT |
0.0680 USDT |
0.0602 USDT |
| 2023-02-07 |
0.0646 USDT |
3,634,018.4887 |
0.0631 USDT |
0.0623 USDT |
0.0666 USDT |
0.0661 USDT |
| 2023-02-06 |
0.0618 USDT |
4,038,614.6837 |
0.0610 USDT |
0.0591 USDT |
0.0655 USDT |
0.0628 USDT |
| 2023-02-05 |
0.0602 USDT |
3,265,178.8860 |
0.0559 USDT |
0.0556 USDT |
0.0627 USDT |
0.0608 USDT |
| 2023-02-04 |
0.0559 USDT |
3,486,940.2741 |
0.0525 USDT |
0.0522 USDT |
0.0574 USDT |
0.0574 USDT |
| 2023-02-03 |
0.0526 USDT |
2,954,966.9080 |
0.0533 USDT |
0.0513 USDT |
0.0546 USDT |
0.0527 USDT |
| 2023-02-02 |
0.0557 USDT |
3,825,547.7960 |
0.0565 USDT |
0.0513 USDT |
0.0581 USDT |
0.0539 USDT |
| 2023-02-01 |
0.0594 USDT |
6,529,045.2238 |
0.0512 USDT |
0.0500 USDT |
0.0850 USDT |
0.0560 USDT |
| 2023-01-31 |
0.0494 USDT |
3,624,560.0289 |
0.0464 USDT |
0.0461 USDT |
0.0545 USDT |
0.0512 USDT |
| 2023-01-30 |
0.0464 USDT |
2,729,874.0151 |
0.0465 USDT |
0.0454 USDT |
0.0473 USDT |
0.0465 USDT |
| 2023-01-29 |
0.0462 USDT |
2,658,724.4240 |
0.0466 USDT |
0.0454 USDT |
0.0473 USDT |
0.0463 USDT |
| 2023-01-28 |
0.0466 USDT |
3,801,141.4609 |
0.0486 USDT |
0.0440 USDT |
0.0489 USDT |
0.0466 USDT |
| 2023-01-27 |
0.0469 USDT |
2,587,833.0914 |
0.0446 USDT |
0.0438 USDT |
0.0494 USDT |
0.0488 USDT |
| 2023-01-26 |
0.0447 USDT |
6,715,627.5999 |
0.0453 USDT |
0.0440 USDT |
0.0456 USDT |
0.0446 USDT |
| 2023-01-25 |
0.0458 USDT |
12,331,853.9421 |
0.0459 USDT |
0.0447 USDT |
0.0469 USDT |
0.0453 USDT |
| 2023-01-24 |
0.0469 USDT |
7,208,923.0514 |
0.0464 USDT |
0.0456 USDT |
0.0497 USDT |
0.0463 USDT |
| 2023-01-23 |
0.0518 USDT |
5,748,026.9834 |
0.0501 USDT |
0.0461 USDT |
0.0572 USDT |
0.0464 USDT |
| 2023-01-22 |
0.0439 USDT |
4,073,663.4657 |
0.0429 USDT |
0.0324 USDT |
0.0492 USDT |
0.0477 USDT |
| 2023-01-21 |
0.0462 USDT |
1,755,368.0872 |
0.0476 USDT |
0.0439 USDT |
0.0476 USDT |
0.0450 USDT |
| 2023-01-20 |
0.0477 USDT |
4,202,100.4886 |
0.0500 USDT |
0.0440 USDT |
0.0518 USDT |
0.0476 USDT |
| 2023-01-19 |
0.0561 USDT |
22,411,136.4341 |
0.0300 USDT |
0.0300 USDT |
0.1090 USDT |
0.0499 USDT |