SIMP Historical Data - SIMPUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
SIMP	SIMPUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000300	-0.24%	0.001246	0.001234	0.001258

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001249	0.001258	0.001234	0.001249	0.000844 - 0.007

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	00:01:41	4,538.90	0.001246	UST

Price x Volume	Volume	Base Symbol	Related Pairs
11,176.95	8,954,399.47	SIMP

SIMPUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001076	0.001532	0.001053	40,384,584.06	0.00017	15.80%
1 Month	0.00152	0.003357	0.00098	32,352,718.39	-0.000274	-18.03%
3 Months	0.002302	0.004721	0.00098	16,655,397.81	-0.001056	-45.87%
6 Months	0.001776	0.004721	0.00098	13,763,755.38	-0.00053	-29.84%
1 Year	0.00539	0.007	0.000844	10,260,974.96	-0.004144	-76.88%
3 Years	0.04283	0.080	0.000844	8,469,495.11	-0.041584	-97.09%
5 Years	0.04283	0.080	0.000844	8,469,495.11	-0.041584	-97.09%

SIMPUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

See More Historical Prices »

MFEMediaForEurope

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions