Identifier on Kucoin: SIMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.0030 USDT |
20,600,144.2924 |
0.0027 USDT |
0.0027 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-03-09 |
0.0027 USDT |
11,696,497.8539 |
0.0026 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-03-08 |
0.0025 USDT |
12,318,432.0923 |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-03-07 |
0.0024 USDT |
8,765,811.6356 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-03-06 |
0.0025 USDT |
11,888,884.9527 |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2024-03-05 |
0.0027 USDT |
9,518,652.8462 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-03-04 |
0.0026 USDT |
14,739,057.2721 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-03-03 |
0.0024 USDT |
13,598,569.5316 |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-03-02 |
0.0022 USDT |
18,422,348.0655 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-03-01 |
0.0021 USDT |
15,940,442.6295 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-29 |
0.0022 USDT |
11,675,877.0926 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-28 |
0.0022 USDT |
14,519,939.1572 |
0.0023 USDT |
0.0021 USDT |
0.0023 USDT |
0.0021 USDT |
| 2024-02-27 |
0.0023 USDT |
39,160,069.1010 |
0.0023 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-02-26 |
0.0024 USDT |
12,817,029.0177 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-02-25 |
0.0024 USDT |
15,216,867.0128 |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-02-24 |
0.0024 USDT |
11,721,284.7206 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-02-23 |
0.0024 USDT |
50,508,443.4208 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-02-22 |
0.0024 USDT |
14,249,079.3123 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-02-21 |
0.0023 USDT |
23,356,332.5244 |
0.0022 USDT |
0.0021 USDT |
0.0027 USDT |
0.0025 USDT |
| 2024-02-20 |
0.0021 USDT |
13,605,844.1156 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-19 |
0.0022 USDT |
12,809,183.9305 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-02-18 |
0.0022 USDT |
13,505,874.0626 |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-02-17 |
0.0023 USDT |
32,787,775.7954 |
0.0021 USDT |
0.0021 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-02-16 |
0.0021 USDT |
12,331,957.1225 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-02-15 |
0.0021 USDT |
12,883,939.7572 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-14 |
0.0021 USDT |
9,823,701.0986 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-13 |
0.0021 USDT |
11,027,770.3026 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-02-12 |
0.0021 USDT |
14,517,320.3328 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-02-11 |
0.0021 USDT |
16,808,178.6836 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |