Simple coin(SIMPLE)Hoy
$0.000031
Simple coin Historial de precios
(SIMPLE)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000028 | $0.000030 | $0.000026 | $0.000029 | $979.7677 |
2025-09-10 | $0.000026 | $0.000028 | $0.000026 | $0.000028 | $695.9490 |
2025-09-09 | $0.000026 | $0.000027 | $0.000025 | $0.000026 | $232.2546 |
2025-09-08 | $0.000025 | $0.000026 | $0.000024 | $0.000026 | $148.4449 |
2025-09-07 | $0.000024 | $0.000025 | $0.000024 | $0.000025 | $121.6649 |
2025-09-06 | $0.000024 | $0.000024 | $0.000023 | $0.000024 | $237.0128 |
2025-09-05 | $0.000038 | $0.000039 | $0.000024 | $0.000024 | $3,919.709 |
2025-09-04 | $0.000040 | $0.000040 | $0.000038 | $0.000038 | $162.5614 |
2025-09-03 | $0.000036 | $0.000040 | $0.000036 | $0.000040 | $624.3143 |
2025-09-02 | $0.000036 | $0.000037 | $0.000035 | $0.000036 | $145.3210 |
2025-09-01 | $0.000040 | $0.000040 | $0.000035 | $0.000035 | $803.1604 |
2025-08-31 | $0.000040 | $0.000041 | $0.000039 | $0.000040 | $250.2699 |
2025-08-30 | $0.000039 | $0.000041 | $0.000039 | $0.000040 | $611.5162 |
2025-08-29 | $0.000045 | $0.000046 | $0.000039 | $0.000040 | $1,433.948 |
2025-08-28 | $0.000044 | $0.000046 | $0.000043 | $0.000045 | $98.70672 |
2025-08-27 | $0.000041 | $0.000044 | $0.000042 | $0.000044 | $311.9832 |
2025-08-26 | $0.000044 | $0.000044 | $0.000041 | $0.000041 | $257.1511 |
2025-08-25 | $0.000046 | $0.000048 | $0.000044 | $0.000044 | $84.30068 |
2025-08-24 | $0.000046 | $0.000047 | $0.000044 | $0.000046 | $813.6558 |
2025-08-23 | $0.000042 | $0.000047 | $0.000042 | $0.000046 | $1,506.725 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Simple coin(SIMPLE)
