InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003745 | $0.003750 | $0.003691 | $0.003725 | $0.06760 | $0 |
| 2016-07-02 | $0.003726 | $0.003822 | $0.003726 | $0.003818 | $0.06929 | $0 |
| 2016-07-07 | $0.02251 | $0.1270 | $0.02251 | $0.1270 | $38,685.60 | $0 |
| 2016-07-08 | $0.1272 | $0.1285 | $0.02576 | $0.08068 | $89,949.40 | $0 |
| 2016-07-09 | $0.08066 | $0.1152 | $0.06407 | $0.1041 | $99,664.70 | $0 |
| 2016-07-10 | $0.1042 | $0.6491 | $0.1037 | $0.3898 | $153,590 | $0 |
| 2016-07-11 | $0.3895 | $0.3895 | $0.2405 | $0.3368 | $149,346 | $0 |
| 2016-07-12 | $0.3368 | $0.3756 | $0.3363 | $0.3697 | $96,575.30 | $0 |
| 2016-07-13 | $0.3697 | $0.5201 | $0.1191 | $0.1883 | $64,555.80 | $0 |
| 2016-07-14 | $0.1880 | $0.2144 | $0.1876 | $0.2139 | $6,126.50 | $0 |
| 2016-07-15 | $0.2144 | $0.2238 | $0.2144 | $0.2236 | $14,439.10 | $0 |
| 2016-07-16 | $0.2234 | $0.2290 | $0.2234 | $0.2290 | $23,105.10 | $0 |
| 2016-07-17 | $0.2285 | $0.2427 | $0.2285 | $0.2414 | $11,260.50 | $0 |
| 2016-07-18 | $0.2416 | $0.2427 | $0.2380 | $0.2404 | $4,745.51 | $0 |
| 2016-07-19 | $0.2403 | $0.2414 | $0.2384 | $0.2414 | $2,125.40 | $0 |
| 2016-07-20 | $0.2414 | $0.2460 | $0.2414 | $0.2448 | $16,427.90 | $0 |
| 2016-07-21 | $0.2448 | $0.2511 | $0.2434 | $0.2510 | $25,975.60 | $0 |
| 2016-07-22 | $0.2510 | $0.2540 | $0.2502 | $0.2523 | $25,666.20 | $0 |
| 2016-07-23 | $0.2523 | $0.2607 | $0.2523 | $0.2606 | $26,495.20 | $0 |
| 2016-07-24 | $0.2607 | $0.2661 | $0.2599 | $0.2655 | $11,888.30 | $0 |
| 2016-07-25 | $0.2655 | $0.2657 | $0.2600 | $0.2601 | $209.84 | $0 |
| 2016-07-26 | $0.2602 | $0.2610 | $0.2569 | $0.2592 | $94.48 | $0 |
| 2016-07-27 | $0.2591 | $0.2613 | $0.2578 | $0.2600 | $24.78 | $0 |
| 2016-07-28 | $0.2601 | $0.2647 | $0.2601 | $0.2645 | $9,315.85 | $0 |
| 2016-07-29 | $0.2645 | $0.2664 | $0.2645 | $0.2660 | $53,357.90 | $0 |
| 2016-07-30 | $0.2661 | $0.2666 | $0.2650 | $0.2653 | $20,865.10 | $0 |
| 2016-07-31 | $0.2653 | $0.2654 | $0.2529 | $0.2532 | $45.52 | $0 |