SIMP Historical USD Price
Daily close · Jan 21, 2023 → Jan 29, 2024Daily price history
Dec 31, 2023 → Jan 29, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-29 | $0.00182223 | $0.00190971 | $0.00178941 | $0.00183902 | $190,320.13 |
| 2024-01-28 | $0.00186754 | $0.00195806 | $0.00180131 | $0.00182546 | $53,073.29 |
| 2024-01-27 | $0.00187712 | $0.00199874 | $0.00178125 | $0.00186934 | $64,225.43 |
| 2024-01-26 | $0.00186114 | $0.00194623 | $0.0017661 | $0.00187814 | $48,664.20 |
| 2024-01-25 | $0.0018503 | $0.00186352 | $0.00179488 | $0.00186243 | $46,003.77 |
| 2024-01-24 | $0.00186387 | $0.00198884 | $0.00180315 | $0.00185244 | $73,411.72 |
| 2024-01-23 | $0.00175869 | $0.00237197 | $0.00175787 | $0.00186241 | $157,935.83 |
| 2024-01-22 | $0.00189697 | $0.00192203 | $0.0017563 | $0.00176022 | $184,577.00 |
| 2024-01-21 | $0.00196425 | $0.00199437 | $0.00189028 | $0.001898 | $192,920.33 |
| 2024-01-20 | $0.00201086 | $0.00201135 | $0.0019199 | $0.00196578 | $52,652.21 |
| 2024-01-19 | $0.00201571 | $0.00202712 | $0.00195015 | $0.0020123 | $36,684.77 |
| 2024-01-18 | $0.00231525 | $0.00242888 | $0.00200736 | $0.00201726 | $167,701.04 |
| 2024-01-17 | $0.00218255 | $0.00237102 | $0.00217316 | $0.00231802 | $63,531.07 |
| 2024-01-16 | $0.00205372 | $0.00226281 | $0.00203945 | $0.00218409 | $69,485.23 |
| 2024-01-15 | $0.00212529 | $0.00214514 | $0.00203732 | $0.00205653 | $66,790.86 |
| 2024-01-14 | $0.00215428 | $0.00226 | $0.00211122 | $0.00212672 | $54,257.77 |
| 2024-01-13 | $0.00230162 | $0.00230185 | $0.00208179 | $0.00215715 | $71,994.85 |
| 2024-01-12 | $0.00238997 | $0.00255055 | $0.00228114 | $0.00230319 | $65,760.07 |
| 2024-01-11 | $0.00236774 | $0.00263696 | $0.0023469 | $0.0023922 | $82,767.05 |
| 2024-01-10 | $0.00219149 | $0.00245224 | $0.00203943 | $0.00236909 | $89,618.60 |
| 2024-01-09 | $0.00235143 | $0.00242528 | $0.00216415 | $0.00219206 | $68,578.33 |
| 2024-01-08 | $0.0026207 | $0.00264224 | $0.0022769 | $0.00234591 | $110,002.82 |
| 2024-01-07 | $0.0027443 | $0.00278031 | $0.00252129 | $0.0026228 | $120,554.85 |
| 2024-01-06 | $0.00280056 | $0.00280233 | $0.00253529 | $0.00274564 | $163,289.99 |
| 2024-01-05 | $0.00260078 | $0.00315909 | $0.00248135 | $0.00280119 | $237,319.61 |
| 2024-01-04 | $0.002604 | $0.00260932 | $0.00251711 | $0.0026029 | $180,571.29 |
| 2024-01-03 | $0.00284808 | $0.00288094 | $0.00250736 | $0.00259272 | $151,808.10 |
| 2024-01-02 | $0.00321413 | $0.00321534 | $0.00284318 | $0.00285 | $160,075.39 |
| 2024-01-01 | $0.00344574 | $0.00344608 | $0.00310534 | $0.00321555 | $61,113.65 |
| 2023-12-31 | $0.00351383 | $0.00351419 | $0.00327272 | $0.00344841 | $78,657.23 |