SIMP More Historical Data - SIMPUST | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
SIMP (Cryptocurrency:SIMPUST)
SIMP (Cryptocurrency:SIMPUST) Historical

SIMPUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 16 2024	0.001103	-0.00000800	-0.72%	0.001111	0.001167	0.0011	32,641,627.00
Jun 15 2024	0.001111	-0.000033	-2.88%	0.001144	0.001144	0.001106	35,725,625.00
Jun 14 2024	0.001144	-0.000032	-2.72%	0.001176	0.001184	0.001144	44,752,094.00
Jun 13 2024	0.001176	0.00006	5.38%	0.001116	0.001176	0.0011	46,051,201.00
Jun 12 2024	0.001116	-0.000157	-12.33%	0.001273	0.001273	0.001101	43,910,980.00
Jun 11 2024	0.001273	-0.00007	-5.21%	0.001343	0.001346	0.001248	44,083,335.00
Jun 10 2024	0.001343	0.00000400	0.30%	0.001337	0.00138	0.001326	38,284,262.00
Jun 09 2024	0.001339	0.000066	5.18%	0.001272	0.001383	0.001264	44,948,348.00
Jun 08 2024	0.001273	0.000114	9.84%	0.001159	0.001361	0.001158	45,012,178.00
Jun 07 2024	0.001159	-0.000127	-9.88%	0.001286	0.001286	0.001159	41,955,034.00
Jun 06 2024	0.001286	-0.000072	-5.30%	0.001349	0.001356	0.001265	46,150,993.00
Jun 05 2024	0.001358	0.000142	11.68%	0.003204	0.003357	0.00122	31,028,686.00
Jun 04 2024	0.001216	0.000026	2.18%	0.00119	0.00125	0.00117	44,943,226.00
Jun 03 2024	0.00119	-0.000016	-1.33%	0.001206	0.00125	0.001184	40,279,737.00
Jun 02 2024	0.001206	-0.000062	-4.89%	0.001267	0.0013	0.0012	39,874,650.00
Jun 01 2024	0.001268	-0.00000100	-0.08%	0.001269	0.00136	0.001224	37,413,652.00
May 31 2024	0.001269	-0.000044	-3.35%	0.001313	0.001832	0.001205	37,802,085.00
May 30 2024	0.001313	-0.000027	-2.01%	0.001363	0.001409	0.001304	38,548,329.00
May 29 2024	0.00134	0.000089	7.11%	0.00125	0.001362	0.001234	39,868,122.00
May 28 2024	0.001251	-0.000095	-7.06%	0.001346	0.001346	0.0012	36,127,559.00
May 27 2024	0.001346	0.000033	2.51%	0.001324	0.001354	0.001303	36,728,181.00
May 26 2024	0.001313	0.00000600	0.46%	0.001307	0.001322	0.001302	35,067,349.00
May 25 2024	0.001307	-0.000019	-1.43%	0.001326	0.001331	0.0013	39,958,248.00
May 24 2024	0.001326	0.000041	3.19%	0.001285	0.001327	0.001273	44,736,381.00
May 23 2024	0.001285	-0.000098	-7.09%	0.001383	0.001389	0.001272	41,038,967.00
May 22 2024	0.001383	0.000121	9.59%	0.001249	0.001515	0.001231	44,802,382.00
May 21 2024	0.001262	-0.000099	-7.27%	0.001361	0.00138	0.001232	37,333,763.00
May 20 2024	0.001361	0.00015	12.39%	0.001298	0.001532	0.001264	34,874,332.00
May 19 2024	0.001211	0.000028	2.37%	0.001183	0.001211	0.00117	42,239,497.00
May 18 2024	0.001183	-0.000011	-0.92%	0.001194	0.001199	0.001151	41,897,686.00
May 17 2024	0.001194	-0.000025	-2.05%	0.001219	0.001313	0.00119	42,031,196.00
May 16 2024	0.001219	-0.000015	-1.22%	0.001234	0.0013	0.001172	42,014,896.00
May 15 2024	0.001234	0.000157	14.58%	0.001076	0.001252	0.001053	42,300,716.00
May 14 2024	0.001077	-0.000071	-6.18%	0.001148	0.00115	0.00104	42,193,401.00
May 13 2024	0.001148	-0.000096	-7.72%	0.003204	0.003357	0.001145	32,538,777.00
May 12 2024	0.001244	0.00000300	0.24%	0.001243	0.001256	0.001229	40,840,214.00
May 11 2024	0.001241	0.000017	1.39%	0.001224	0.001251	0.001216	44,462,749.00
May 10 2024	0.001224	-0.000041	-3.24%	0.001264	0.001299	0.001222	35,956,797.00
May 09 2024	0.001265	-0.000076	-5.67%	0.001295	0.001316	0.00123	41,272,770.00
May 08 2024	0.001341	0.000067	5.26%	0.001273	0.001341	0.001259	40,802,545.00
May 07 2024	0.001274	0.00000700	0.55%	0.001258	0.001302	0.001219	40,396,462.00
May 06 2024	0.001267	0.000015	1.20%	0.001252	0.001307	0.00119	25,466,383.00
May 05 2024	0.001252	0.000025	2.04%	0.001227	0.001264	0.001183	33,633,834.00
May 04 2024	0.001227	-0.000123	-9.11%	0.00135	0.001381	0.001227	30,427,098.00
May 03 2024	0.00135	0.000225	20.00%	0.001126	0.001374	0.001099	36,409,281.00
May 02 2024	0.001125	0.000082	7.86%	0.001043	0.00117	0.001027	38,347,482.00
May 01 2024	0.001043	0.000036	3.57%	0.001007	0.001096	0.001	40,120,848.00
Apr 30 2024	0.001007	-0.000022	-2.14%	0.001029	0.001094	0.00098	45,435,504.00
Apr 29 2024	0.001029	-0.00019	-15.59%	0.003204	0.003357	0.001012	16,203,650.00
Apr 28 2024	0.001219	0.00000300	0.25%	0.001216	0.0013	0.001077	3,678,531.00
Apr 27 2024	0.001216	-0.000132	-9.79%	0.001348	0.001362	0.001099	1,258,621.00
Apr 26 2024	0.001348	-0.00000300	-0.22%	0.001351	0.001421	0.00132	22,317,637.00
Apr 25 2024	0.001351	-0.000189	-12.27%	0.00153	0.001548	0.001314	5,405,491.00
Apr 24 2024	0.00154	0.000024	1.58%	0.00152	0.001754	0.001461	6,015,942.00
Apr 23 2024	0.001516	-0.000937	-38.20%	0.002453	0.002545	0.001446	7,954,163.00
Apr 22 2024	0.002453	-0.000176	-6.69%	0.003204	0.003357	0.00244	7,112,640.00
Apr 21 2024	0.002629	-0.000021	-0.79%	0.002647	0.002748	0.002612	1,482,009.00
Apr 20 2024	0.00265	-0.000039	-1.45%	0.002689	0.002795	0.002596	10,800,595.00
Apr 19 2024	0.002689	0.000076	2.91%	0.002613	0.002781	0.002592	2,196,989.00
Apr 18 2024	0.002613	0.000049	1.91%	0.002564	0.00263	0.002511	90,939,950.00
Apr 17 2024	0.002564	0.000033	1.30%	0.002531	0.002713	0.002484	1,741,457.00
Apr 16 2024	0.002531	0.000126	5.24%	0.002405	0.00287	0.0023	3,850,019.00
Apr 15 2024	0.002405	0.000318	15.24%	0.002084	0.002504	0.002084	9,008,149.00
Apr 14 2024	0.002087	0.000162	8.42%	0.00193	0.002088	0.00193	2,011,493.00
Apr 13 2024	0.001925	-0.000498	-20.55%	0.002423	0.002434	0.001836	2,485,923.00
Apr 12 2024	0.002423	-0.000375	-13.40%	0.002798	0.002838	0.0023	3,171,032.00
Apr 11 2024	0.002798	-0.000066	-2.30%	0.002862	0.002956	0.002754	2,374,867.00
Apr 10 2024	0.002864	0.000086	3.10%	0.002778	0.002864	0.002773	1,343,800.00
Apr 09 2024	0.002778	-0.000331	-10.65%	0.003135	0.003143	0.002732	2,664,315.00
Apr 08 2024	0.003109	0.000147	4.96%	0.002965	0.003144	0.002903	8,074,960.00
Apr 07 2024	0.002962	-0.000072	-2.37%	0.003072	0.00326	0.002935	3,108,425.00
Apr 06 2024	0.003034	0.000333	12.33%	0.002701	0.00325	0.0027	4,175,856.00
Apr 05 2024	0.002701	-0.000044	-1.60%	0.002745	0.00281	0.002642	2,538,890.00
Apr 04 2024	0.002745	0.000107	4.06%	0.002637	0.00276	0.0026	2,813,726.00
Apr 03 2024	0.002638	-0.000114	-4.14%	0.002759	0.00276	0.002621	1,464,356.00
Apr 02 2024	0.002752	-0.000166	-5.69%	0.002918	0.002952	0.002621	2,333,963.00
Apr 01 2024	0.002918	-0.000212	-6.77%	0.003112	0.003212	0.002821	7,809,452.00
Mar 31 2024	0.00313	0.000031	1.00%	0.003098	0.003287	0.002985	2,123,003.00
Mar 30 2024	0.003099	-0.0001	-3.13%	0.00323	0.00323	0.002927	3,351,880.00
Mar 29 2024	0.003199	-0.000064	-1.96%	0.003268	0.003268	0.002724	6,195,254.00
Mar 28 2024	0.003263	0.000613	23.13%	0.002648	0.003406	0.002541	7,979,259.00
Mar 27 2024	0.00265	-0.000251	-8.65%	0.002901	0.00294	0.002579	5,054,236.00
Mar 26 2024	0.002901	-0.000578	-16.61%	0.003471	0.003508	0.0028	7,256,642.00
Mar 25 2024	0.003479	0.000217	6.65%	0.003281	0.003622	0.003248	10,444,842.00
Mar 24 2024	0.003262	0.00	0.00%	0.003266	0.003402	0.003215	3,866,286.00
Mar 23 2024	0.003262	-0.000506	-13.43%	0.00356	0.003633	0.003159	5,734,971.00
Mar 22 2024	0.003768	-0.000272	-6.73%	0.00382	0.004456	0.00315	10,314,050.00
Mar 21 2024	0.00404	0.000985	32.24%	0.003055	0.004721	0.002875	8,100,599.00
Mar 20 2024	0.003055	0.000118	4.02%	0.002937	0.003352	0.002914	5,962,605.00
Mar 19 2024	0.002937	-0.000686	-18.93%	0.003718	0.00429	0.002874	9,279,324.00

Delayed Upgrade Clock