Identifier on Kucoin: SIMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0011 USDT |
9,614,815.0441 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0010 USDT |
| 2024-04-28 |
0.0012 USDT |
13,814,640.3165 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-04-27 |
0.0013 USDT |
1,879,750.5342 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-04-26 |
0.0013 USDT |
150,725,085.7918 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-04-25 |
0.0014 USDT |
14,498,996.0142 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-04-24 |
0.0017 USDT |
30,466,927.3903 |
0.0015 USDT |
0.0015 USDT |
0.0021 USDT |
0.0015 USDT |
| 2024-04-23 |
0.0018 USDT |
47,658,607.2158 |
0.0025 USDT |
0.0014 USDT |
0.0025 USDT |
0.0015 USDT |
| 2024-04-22 |
0.0026 USDT |
2,472,550.2019 |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-04-21 |
0.0027 USDT |
1,536,518.7432 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-04-20 |
0.0027 USDT |
39,354,702.9735 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-04-19 |
0.0027 USDT |
58,972,997.6365 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-04-18 |
0.0026 USDT |
288,396,102.2515 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-04-17 |
0.0026 USDT |
3,368,523.6025 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-04-16 |
0.0026 USDT |
8,697,256.0884 |
0.0024 USDT |
0.0023 USDT |
0.0029 USDT |
0.0025 USDT |
| 2024-04-15 |
0.0024 USDT |
13,110,547.8398 |
0.0021 USDT |
0.0021 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-04-14 |
0.0020 USDT |
2,316,754.4659 |
0.0019 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-04-13 |
0.0024 USDT |
2,380,562.8819 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-04-12 |
0.0025 USDT |
10,715,475.0278 |
0.0028 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2024-04-11 |
0.0029 USDT |
2,842,115.8606 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-04-10 |
0.0028 USDT |
1,609,814.8083 |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-04-09 |
0.0029 USDT |
5,145,065.2548 |
0.0031 USDT |
0.0027 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-04-08 |
0.0030 USDT |
5,803,829.5123 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-04-07 |
0.0031 USDT |
5,823,295.6457 |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-04-06 |
0.0030 USDT |
16,242,286.1908 |
0.0027 USDT |
0.0027 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-04-05 |
0.0027 USDT |
3,296,026.4610 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-04-04 |
0.0027 USDT |
6,292,205.1116 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-04-03 |
0.0027 USDT |
2,298,969.2773 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-04-02 |
0.0028 USDT |
4,315,292.4756 |
0.0029 USDT |
0.0026 USDT |
0.0030 USDT |
0.0027 USDT |
| 2024-04-01 |
0.0030 USDT |
4,340,799.5581 |
0.0031 USDT |
0.0028 USDT |
0.0032 USDT |
0.0029 USDT |
| 2024-03-31 |
0.0031 USDT |
3,535,408.8620 |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-30 |
0.0031 USDT |
5,803,685.0934 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-03-29 |
0.0030 USDT |
13,045,765.3022 |
0.0033 USDT |
0.0027 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-03-28 |
0.0031 USDT |
41,570,952.4530 |
0.0026 USDT |
0.0025 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-03-27 |
0.0028 USDT |
13,196,818.9969 |
0.0029 USDT |
0.0026 USDT |
0.0029 USDT |
0.0026 USDT |
| 2024-03-26 |
0.0032 USDT |
13,879,541.0063 |
0.0035 USDT |
0.0028 USDT |
0.0035 USDT |
0.0029 USDT |
| 2024-03-25 |
0.0034 USDT |
9,478,756.1279 |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-03-24 |
0.0033 USDT |
5,766,221.2247 |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-03-23 |
0.0034 USDT |
9,878,701.3906 |
0.0036 USDT |
0.0032 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-03-22 |
0.0038 USDT |
40,674,458.8713 |
0.0041 USDT |
0.0032 USDT |
0.0047 USDT |
0.0033 USDT |
| 2024-03-21 |
0.0038 USDT |
48,677,380.8497 |
0.0031 USDT |
0.0029 USDT |
0.0049 USDT |
0.0041 USDT |
| 2024-03-20 |
0.0031 USDT |
12,024,431.7087 |
0.0029 USDT |
0.0029 USDT |
0.0034 USDT |
0.0031 USDT |
| 2024-03-19 |
0.0035 USDT |
48,461,574.1828 |
0.0037 USDT |
0.0029 USDT |
0.0044 USDT |
0.0032 USDT |
| 2024-03-18 |
0.0040 USDT |
102,509,630.4486 |
0.0028 USDT |
0.0028 USDT |
0.0050 USDT |
0.0036 USDT |
| 2024-03-17 |
0.0027 USDT |
16,726,977.8807 |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-03-16 |
0.0030 USDT |
8,720,112.6288 |
0.0032 USDT |
0.0028 USDT |
0.0032 USDT |
0.0028 USDT |
| 2024-03-15 |
0.0033 USDT |
17,147,939.0546 |
0.0036 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-03-14 |
0.0034 USDT |
42,361,468.3648 |
0.0039 USDT |
0.0030 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-03-13 |
0.0035 USDT |
65,185,817.6502 |
0.0029 USDT |
0.0028 USDT |
0.0040 USDT |
0.0037 USDT |
| 2024-03-12 |
0.0031 USDT |
25,868,587.4500 |
0.0032 USDT |
0.0028 USDT |
0.0034 USDT |
0.0029 USDT |
| 2024-03-11 |
0.0032 USDT |
20,476,898.9016 |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0032 USDT |