|Cryptocurrency Price Checker| |Pro Calculator| |24/7 Live Charts| |Interesting Articles|


Currency Not Found


Loading Chart...

More Info About Coin

Simple Token is an Ethereum-based EIP20 token and OpenST is a protocol to support token economies in mainstream consumer applications.

Historical Data

Date Price Volume Market Cap
23/05/2018 $0.147298 $1.12 M $47.40 M
24/05/2018 $0.149841 $877,107 $48.36 M
25/05/2018 $0.152203 $1.04 M $49.13 M
26/05/2018 $0.148608 $499,931 $47.97 M
27/05/2018 $0.140501 $597,760 $45.35 M
28/05/2018 $0.132023 $1.06 M $42.61 M
29/05/2018 $0.145783 $697,317 $47.05 M
30/05/2018 $0.14463 $1.04 M $46.68 M
31/05/2018 $0.153757 $1.16 M $49.63 M
01/06/2018 $0.153453 $1.01 M $49.53 M
02/06/2018 $0.158944 $851,901 $51.30 M
03/06/2018 $0.157646 $715,808 $50.88 M
04/06/2018 $0.148294 $840,590 $47.86 M
05/06/2018 $0.148827 $542,495 $48.04 M
06/06/2018 $0.142305 $870,330 $45.93 M
07/06/2018 $0.133163 $617,199 $45.13 M
08/06/2018 $0.133032 $711,313 $45.08 M
09/06/2018 $0.124831 $321,901 $42.30 M
10/06/2018 $0.0993158 $749,658 $33.66 M
11/06/2018 $0.101534 $474,265 $34.41 M
12/06/2018 $0.0903366 $599,499 $30.61 M
13/06/2018 $0.0833187 $605,686 $28.24 M
14/06/2018 $0.092266 $471,021 $31.27 M
15/06/2018 $0.0890882 $387,901 $30.19 M
16/06/2018 $0.0880314 $194,255 $29.83 M
17/06/2018 $0.0847129 $301,313 $28.71 M
18/06/2018 $0.0862638 $306,622 $29.23 M
19/06/2018 $0.0846198 $321,301 $28.68 M
20/06/2018 $0.0881986 $537,630 $29.89 M
21/06/2018 $0.083773 $514,541 $28.39 M
22/06/2018 $0.0671634 $555,243 $22.76 M
23/06/2018 $0.0666971 $340,644 $22.60 M
24/06/2018 $0.0596019 $335,658 $20.20 M
25/06/2018 $0.0614573 $229,231 $20.83 M
26/06/2018 $0.0620809 $953,574 $21.04 M
27/06/2018 $0.0572073 $488,710 $19.39 M
28/06/2018 $0.0548439 $555,478 $18.59 M
29/06/2018 $0.0547009 $338,740 $18.54 M
30/06/2018 $0.0600254 $309,532 $20.34 M
01/07/2018 $0.0632505 $462,585 $21.43 M
02/07/2018 $0.0787446 $4.92 M $26.69 M
03/07/2018 $0.0749094 $1.64 M $25.39 M
04/07/2018 $0.0813661 $1.13 M $27.57 M
05/07/2018 $0.0724585 $583,710 $24.56 M
06/07/2018 $0.0711381 $458,958 $25.30 M
07/07/2018 $0.0760461 $5.75 M $27.05 M
08/07/2018 $0.0877375 $3.54 M $31.21 M
09/07/2018 $0.0777461 $1.08 M $27.65 M
10/07/2018 $0.0677705 $735,293 $24.11 M
11/07/2018 $0.0652623 $1.11 M $23.21 M
12/07/2018 $0.0619526 $550,303 $22.04 M
13/07/2018 $0.0610442 $427,749 $21.71 M
14/07/2018 $0.0617719 $325,064 $21.97 M
15/07/2018 $0.0679007 $422,586 $24.15 M
16/07/2018 $0.0702022 $560,500 $24.97 M
17/07/2018 $0.0781681 $554,207 $27.80 M
18/07/2018 $0.0746315 $1.04 M $26.55 M
19/07/2018 $0.0728645 $494,319 $25.92 M
20/07/2018 $0.0637424 $675,998 $22.67 M
21/07/2018 $0.0674315 $333,857 $23.99 M
22/07/2018 $0.0662887 $762,028 $23.58 M
23/07/2018 $0.0637191 $363,445 $22.66 M
24/07/2018 $0.0602453 $674,706 $21.43 M
25/07/2018 $0.0627816 $661,007 $22.33 M
26/07/2018 $0.0606416 $538,521 $21.57 M
27/07/2018 $0.0610058 $233,421 $21.70 M
28/07/2018 $0.0606605 $237,146 $21.58 M
29/07/2018 $0.0610867 $186,903 $21.73 M
30/07/2018 $0.0591967 $298,393 $21.06 M
31/07/2018 $0.0524527 $345,124 $18.66 M
01/08/2018 $0.0496015 $283,251 $17.64 M
02/08/2018 $0.0470944 $167,096 $16.75 M
03/08/2018 $0.0443211 $372,969 $16.49 M
04/08/2018 $0.0404804 $297,877 $15.06 M
05/08/2018 $0.0432074 $671,581 $16.08 M
06/08/2018 $0.0435779 $358,705 $16.21 M
07/08/2018 $0.0626176 $60.56 M $23.30 M
08/08/2018 $0.0426205 $7.17 M $15.86 M
09/08/2018 $0.0438401 $3.07 M $16.31 M
10/08/2018 $0.0358108 $2.14 M $13.32 M
11/08/2018 $0.0331408 $1.24 M $12.33 M
12/08/2018 $0.033359 $2.10 M $12.41 M
13/08/2018 $0.0281121 $927,824 $10.46 M
14/08/2018 $0.0239678 $868,301 $8.92 M
15/08/2018 $0.0251734 $518,197 $9.37 M
16/08/2018 $0.0250516 $346,911 $9.32 M
17/08/2018 $0.0304232 $736,040 $11.32 M
18/08/2018 $0.0269834 $579,584 $10.04 M
19/08/2018 $0.0283822 $249,210 $10.56 M
20/08/2018 $0.0264206 $280,920 $9.83 M
21/08/2018 $0.0272617 $265,584 $10.14 M
22/08/2018 $0.026103 $680,134 $9.71 M
23/08/2018 $0.0275554 $284,620 $10.25 M
24/08/2018 $0.0284989 $237,683 $10.60 M
25/08/2018 $0.0300413 $340,759 $11.18 M
26/08/2018 $0.030282 $369,175 $11.27 M
27/08/2018 $0.031566 $324,863 $11.74 M
28/08/2018 $0.0403197 $6.60 M $15.00 M
29/08/2018 $0.0372584 $2.10 M $13.86 M
30/08/2018 $0.0355512 $670,770 $13.23 M
31/08/2018 $0.0367497 $1.24 M $13.67 M
01/09/2018 $0.0404539 $1.21 M $15.05 M
02/09/2018 $0.0383434 $809,098 $14.27 M
03/09/2018 $0.0379614 $400,637 $14.29 M
04/09/2018 $0.0400053 $944,525 $15.18 M
05/09/2018 $0.0327664 $1.03 M $12.43 M
06/09/2018 $0.0332506 $1.13 M $12.61 M
07/09/2018 $0.0321521 $894,686 $12.20 M
08/09/2018 $0.0287168 $286,580 $10.89 M
09/09/2018 $0.0293196 $302,299 $11.12 M
10/09/2018 $0.0311703 $1.15 M $12.43 M
11/09/2018 $0.0286004 $934,176 $11.41 M
12/09/2018 $0.0279721 $687,993 $11.16 M
13/09/2018 $0.0299382 $684,358 $11.94 M
15/09/2018 $0.0288393 $309,632 $11.51 M
16/09/2018 $0.0289979 $395,720 $11.57 M
17/09/2018 $0.0330614 $1.09 M $13.19 M
18/09/2018 $0.0289998 $1.24 M $11.57 M
19/09/2018 $0.0313767 $617,002 $12.52 M
20/09/2018 $0.0314258 $313,030 $12.54 M
21/09/2018 $0.0324871 $557,778 $13.01 M
22/09/2018 $0.035294 $909,358 $14.13 M
23/09/2018 $0.0375154 $1.51 M $15.02 M
24/09/2018 $0.0358652 $838,086 $14.36 M
25/09/2018 $0.0466289 $3.62 M $18.67 M
26/09/2018 $0.0602317 $105.84 M $24.12 M
27/09/2018 $0.0558395 $18.35 M $22.36 M
28/09/2018 $0.0537086 $8.51 M $21.51 M
29/09/2018 $0.0470333 $5.22 M $18.83 M
30/09/2018 $0.0470009 $2.79 M $18.82 M
01/10/2018 $0.0459989 $2.95 M $18.42 M
02/10/2018 $0.0447668 $969,176 $17.93 M
03/10/2018 $0.0446157 $1.65 M $17.87 M
04/10/2018 $0.0444063 $912,282 $17.78 M
05/10/2018 $0.0455195 $1.05 M $18.23 M
06/10/2018 $0.044878 $902,146 $18.72 M
07/10/2018 $0.0433355 $511,024 $18.08 M
08/10/2018 $0.0436413 $682,462 $18.21 M
09/10/2018 $0.0447949 $518,412 $18.69 M
10/10/2018 $0.0443468 $664,186 $18.50 M
11/10/2018 $0.0431283 $6.07 M $18.00 M
12/10/2018 $0.0387193 $2.27 M $16.16 M
13/10/2018 $0.0399325 $1.19 M $16.67 M
14/10/2018 $0.0407329 $1.32 M $17.00 M
15/10/2018 $0.0429564 $1.78 M $17.93 M
16/10/2018 $0.0508904 $9.62 M $21.34 M
17/10/2018 $0.0473669 $3.92 M $19.86 M
18/10/2018 $0.0491512 $3.23 M $20.61 M
19/10/2018 $0.0468522 $1.08 M $19.65 M
20/10/2018 $0.0452534 $969,946 $18.98 M
21/10/2018 $0.0472951 $995,245 $19.83 M
22/10/2018 $0.0463099 $941,542 $19.42 M
23/10/2018 $0.0485268 $1.33 M $20.35 M
24/10/2018 $0.0493754 $2.80 M $20.75 M
25/10/2018 $0.0482158 $1.06 M $20.27 M
26/10/2018 $0.0471387 $607,733 $19.81 M
27/10/2018 $0.0464214 $507,332 $19.51 M
28/10/2018 $0.0493221 $1.96 M $20.73 M
29/10/2018 $0.0504024 $3.17 M $21.18 M
30/10/2018 $0.0477617 $2.48 M $20.08 M
31/10/2018 $0.0536036 $5.15 M $22.53 M
01/11/2018 $0.0526319 $4.99 M $22.12 M
02/11/2018 $0.052331 $1.46 M $22.84 M
03/11/2018 $0.0520435 $713,538 $22.72 M
04/11/2018 $0.050765 $809,659 $22.16 M
05/11/2018 $0.0503605 $790,180 $21.98 M
06/11/2018 $0.0458306 $804,791 $20.01 M
07/11/2018 $0.0511463 $4.49 M $22.33 M
08/11/2018 $0.0486416 $2.12 M $21.23 M
09/11/2018 $0.0512647 $1.77 M $22.38 M
10/11/2018 $0.050897 $2.32 M $22.22 M
11/11/2018 $0.0513911 $621,461 $22.43 M
12/11/2018 $0.0497999 $553,215 $21.74 M
13/11/2018 $0.0486494 $456,120 $21.24 M
14/11/2018 $0.0458882 $503,568 $20.03 M
15/11/2018 $0.0365976 $1.09 M $15.98 M
16/11/2018 $0.035737 $588,238 $15.60 M
17/11/2018 $0.0334746 $570,487 $14.61 M
18/11/2018 $0.0358386 $472,825 $15.64 M
19/11/2018 $0.0350421 $937,682 $15.30 M
20/11/2018 $0.0292218 $571,545 $12.76 M
21/11/2018 $0.025473 $399,434 $11.12 M
22/11/2018 $0.0275648 $481,263 $12.03 M
23/11/2018 $0.023167 $322,077 $10.11 M
24/11/2018 $0.02471 $161,093 $10.79 M
25/11/2018 $0.01982 $177,984 $8.65 M
26/11/2018 $0.0217524 $212,183 $9.50 M
27/11/2018 $0.0207395 $392,925 $9.05 M
28/11/2018 $0.0235659 $715,221 $10.29 M
29/11/2018 $0.0267243 $977,743 $11.67 M
30/11/2018 $0.0270377419798 $1.30 M $11.80 M
01/12/2018 $0.0259477846653 $408,289 $11.33 M
02/12/2018 $0.0278244394756 $1.08 M $12.15 M
03/12/2018 $0.0259677316058 $381,299 $11.34 M
04/12/2018 $0.026461467098 $977,706 $11.55 M
05/12/2018 $0.0281049936537 $1.72 M $12.27 M
06/12/2018 $0.0288842888048 $5.53 M $12.61 M
07/12/2018 $0.0221073692829 $1.18 M $9.65 M
08/12/2018 $0.0229491535108 $568,503 $10.45 M
09/12/2018 $0.0221845950045 $280,791 $10.10 M
10/12/2018 $0.0238487903931 $483,408 $10.86 M
11/12/2018 $0.0229104571466 $380,144 $10.43 M
12/12/2018 $0.0245010103456 $1.55 M $11.16 M
13/12/2018 $0.0244427222593 $804,397 $11.13 M
14/12/2018 $0.0229543016015 $405,608 $10.46 M
15/12/2018 $0.0219117407814 $195,638 $9.98 M
16/12/2018 $0.0229252562707 $346,700 $10.44 M
17/12/2018 $0.02282091879 $450,800 $10.39 M
18/12/2018 $0.0247279574002 $410,474 $11.31 M
19/12/2018 $0.0255790750292 $449,658 $11.70 M
20/12/2018 $0.0254014344907 $523,405 $11.62 M
21/12/2018 $0.0260991336379 $835,809 $11.94 M
22/12/2018 $0.0261063125354 $1.06 M $11.94 M
23/12/2018 $0.0274979163163 $526,646 $12.58 M
24/12/2018 $0.0283228718453 $514,398 $12.96 M
25/12/2018 $0.0245405132447 $507,126 $11.23 M
26/12/2018 $0.0248787587302 $275,528 $11.38 M
27/12/2018 $0.0242889377303 $170,417 $11.11 M
28/12/2018 $0.0230557006555 $439,936 $10.55 M
29/12/2018 $0.0252298874702 $493,475 $11.54 M
30/12/2018 $0.0243343539278 $207,727 $11.13 M
31/12/2018 $0.0249292767415 $918,249 $11.40 M
01/01/2019 $0.0226878183747 $239,333 $10.38 M
02/01/2019 $0.0234128008691 $225,235 $10.71 M
03/01/2019 $0.0240409365058 $215,842 $11.00 M
04/01/2019 $0.0236021692327 $216,401 $10.80 M
05/01/2019 $0.0247548319225 $776,456 $11.32 M
06/01/2019 $0.0240152356672 $198,356 $10.99 M
07/01/2019 $0.026865438776 $1.54 M $12.29 M
08/01/2019 $0.0252238177268 $548,543 $11.80 M
09/01/2019 $0.0258775507833 $576,737 $12.14 M
10/01/2019 $0.025249223441 $284,935 $11.84 M
11/01/2019 $0.021228098589 $413,605 $9.96 M
12/01/2019 $0.0210730227612 $225,545 $9.89 M
13/01/2019 $0.0212018863068 $205,262 $9.95 M
14/01/2019 $0.0200860826032 $554,837 $9.43 M
15/01/2019 $0.0214233534749 $443,015 $10.06 M
16/01/2019 $0.0217288820786 $491,894 $10.23 M
17/01/2019 $0.0222427852391 $636,136 $10.48 M
18/01/2019 $0.0220341138913 $431,289 $10.38 M
19/01/2019 $0.0224910192661 $515,591 $10.59 M
20/01/2019 $0.0238192611009 $937,443 $11.22 M
21/01/2019 $0.0235133894577 $4.91 M $11.07 M
22/01/2019 $0.0228183973003 $884,672 $10.98 M
23/01/2019 $0.0228397115098 $836,606 $10.99 M
24/01/2019 $0.0223500171968 $1.10 M $10.76 M
25/01/2019 $0.0221917344685 $369,998 $10.68 M
26/01/2019 $0.0218277972542 $369,993 $10.51 M
27/01/2019 $0.0219404244634 $328,825 $10.56 M
28/01/2019 $0.0201164304945 $399,079 $9.68 M
29/01/2019 $0.0195104078428 $312,334 $9.39 M
30/01/2019 $0.0198458337905 $411,480 $9.55 M
31/01/2019 $0.0200747438959 $308,632 $9.66 M
01/02/2019 $0.0187351169575 $368,077 $9.02 M
02/02/2019 $0.019336051325 $210,777 $9.35 M
03/02/2019 $0.0195364578155 $208,170 $9.44 M
04/02/2019 $0.0192416928528 $219,816 $9.30 M
05/02/2019 $0.0188269855414 $205,467 $9.15 M
06/02/2019 $0.017777778167 $388,287 $9.36 M
07/02/2019 $0.0183075313192 $1.09 M $9.64 M
08/02/2019 $0.0193646579118 $1.08 M $10.20 M
09/02/2019 $0.0209805558145 $2.10 M $11.05 M
10/02/2019 $0.0204680818812 $320,872 $10.78 M
11/02/2019 $0.0201820649363 $1.48 M $10.63 M
12/02/2019 $0.0199484499805 $346,863 $10.51 M
13/02/2019 $0.0198206193003 $339,214 $10.44 M
14/02/2019 $0.0196216570785 $220,330 $10.33 M
15/02/2019 $0.0195662218729 $261,594 $10.30 M
16/02/2019 $0.0199543578448 $684,323 $10.51 M
17/02/2019 $0.0230420673495 $6.83 M $12.14 M
18/02/2019 $0.0221065999104 $12.08 M $11.64 M
19/02/2019 $0.021961542592 $2.88 M $11.57 M
20/02/2019 $0.0221672567698 $1.40 M $11.67 M
21/02/2019 $0.0225532323194 $846,061 $11.88 M
22/02/2019 $0.0218926393414 $1.00 M $11.53 M
23/02/2019 $0.0224255882707 $617,011 $11.81 M
24/02/2019 $0.0242954268412 $1.22 M $12.80 M
25/02/2019 $0.0219900716519 $975,050 $11.58 M
26/02/2019 $0.0235858399766 $2.17 M $12.42 M
27/02/2019 $0.0231786615259 $2.18 M $12.21 M
28/02/2019 $0.0225918247119 $1.01 M $11.90 M
01/03/2019 $0.0221943296704 $901,733 $11.69 M
02/03/2019 $0.0230258473764 $638,794 $12.13 M
03/03/2019 $0.0239153748026 $1.16 M $12.60 M
04/03/2019 $0.023178395436 $1.33 M $12.21 M
05/03/2019 $0.0230856806802 $1.10 M $12.16 M
06/03/2019 $0.0240350768578 $1.01 M $12.66 M
07/03/2019 $0.0239248155838 $670,907 $12.60 M
08/03/2019 $0.0242414085822 $1.09 M $12.77 M
09/03/2019 $0.0253955247941 $3.41 M $13.37 M
10/03/2019 $0.0256731744349 $1.37 M $13.52 M
11/03/2019 $0.025399767334 $1.14 M $13.38 M
12/03/2019 $0.0249486768231 $2.67 M $14.11 M
13/03/2019 $0.0276494407141 $3.59 M $15.64 M
14/03/2019 $0.0268991355492 $1.96 M $15.21 M
15/03/2019 $0.0275436746711 $2.49 M $15.58 M
16/03/2019 $0.0276493550791 $1.25 M $15.64 M
17/03/2019 $0.0268537548439 $740,051 $15.19 M
18/03/2019 $0.0274813550205 $550,146 $15.54 M
19/03/2019 $0.0271224192848 $1.01 M $15.34 M
20/03/2019 $0.0276424368833 $2.03 M $15.63 M
21/03/2019 $0.028186118215 $1.56 M $15.94 M
22/03/2019 $0.0272805708364 $1.58 M $15.43 M
23/03/2019 $0.0273451497804 $883,379 $15.46 M
24/03/2019 $0.0270336222621 $686,522 $15.29 M
25/03/2019 $0.0266535824981 $600,681 $15.07 M
26/03/2019 $0.0260336526112 $1.10 M $14.72 M
27/03/2019 $0.0303356585158 $14.79 M $17.16 M
28/03/2019 $0.0297371801197 $7.18 M $16.82 M
29/03/2019 $0.0302880316461 $3.68 M $17.13 M
30/03/2019 $0.0283412992289 $1.85 M $16.03 M
31/03/2019 $0.0286131539755 $888,919 $16.18 M
01/04/2019 $0.0293827146849 $1.03 M $16.62 M
02/04/2019 $0.0293784566241 $1.83 M $16.61 M
03/04/2019 $0.030100869801 $2.96 M $17.02 M
04/04/2019 $0.0294935039837 $1.69 M $16.68 M
05/04/2019 $0.030858578653 $1.93 M $18.28 M
06/04/2019 $0.0314275004935 $771,011 $18.62 M
07/04/2019 $0.0312506964266 $1.00 M $18.52 M
08/04/2019 $0.0312986368722 $921,242 $18.54 M
09/04/2019 $0.0292900643386 $1.06 M $17.35 M
10/04/2019 $0.02955209021 $872,067 $17.51 M
11/04/2019 $0.0270787009534 $1.61 M $16.04 M
12/04/2019 $0.0255088006814 $869,850 $15.11 M
13/04/2019 $0.026638017232 $533,553 $15.78 M
14/04/2019 $0.0265046438737 $347,089 $15.70 M
15/04/2019 $0.0280015161555 $1.31 M $16.59 M
16/04/2019 $0.0272640881641 $891,621 $16.15 M
17/04/2019 $0.0276395131369 $958,225 $16.38 M
18/04/2019 $0.0281454102691 $399,182 $16.68 M
19/04/2019 $0.0284424164206 $631,140 $16.85 M
20/04/2019 $0.0294785916513 $951,210 $17.47 M
21/04/2019 $0.0286741961905 $598,162 $16.99 M
22/04/2019 $0.0267849861524 $702,832 $15.87 M
23/04/2019 $0.02724098877 $792,773 $16.14 M
24/04/2019 $0.0253177091106 $982,547 $15.00 M
25/04/2019 $0.0238074974251 $654,144 $14.11 M
26/04/2019 $0.0226910623125 $671,827 $13.44 M
27/04/2019 $0.0223861762647 $268,914 $13.86 M
28/04/2019 $0.0230866665956 $241,778 $14.29 M
29/04/2019 $0.0227527825658 $259,526 $14.08 M
30/04/2019 $0.0213154205336 $457,003 $13.19 M
01/05/2019 $0.0224124923638 $316,169 $13.98 M
02/05/2019 $0.0221204756333 $328,394 $13.80 M
03/05/2019 $0.0224853439192 $474,690 $14.03 M
04/05/2019 $0.0215389612544 $451,734 $13.44 M
05/05/2019 $0.0213580177389 $354,153 $13.32 M
06/05/2019 $0.0214689194089 $269,205 $13.39 M
07/05/2019 $0.0219312140854 $638,569 $13.68 M
08/05/2019 $0.0205595868741 $420,137 $12.83 M
09/05/2019 $0.0212955205698 $437,094 $13.29 M
10/05/2019 $0.0191132730946 $472,873 $11.92 M
11/05/2019 $0.020595422945 $363,948 $12.85 M
12/05/2019 $0.0217248790475 $500,972 $13.55 M
13/05/2019 $0.0205801925843 $295,824 $12.84 M
14/05/2019 $0.0207973295713 $486,289 $12.97 M
15/05/2019 $0.0221230832675 $722,152 $13.80 M
16/05/2019 $0.0225748441257 $1.53 M $14.08 M
17/05/2019 $0.020242191275 $1.38 M $12.63 M
18/05/2019 $0.0221862338314 $3.08 M $13.84 M
19/05/2019 $0.021846158147 $1.33 M $13.63 M
20/05/2019 $0.0214283327809 $868,951 $13.37 M
21/05/2019 $0.023098321433 $808,403 $14.41 M
22/05/2019 $0.0237557613767 $2.57 M $14.82 M
23/05/2019 $0.0247117660002 $3.65 M $15.42 M
23/05/2019 $0.0261420227113 $4.58 M $16.31 M
24/05/2019 $0.0261299503715 $2.14 M $16.30 M

Twitter News Feed

[custom-twitter-feeds screenname="TheSimpleToken"]

Submit Your Reviews