InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2761 | $0.2809 | $0.2705 | $0.2723 | $0.4835 | $0 |
| 2017-07-02 | $0.2680 | $0.2821 | $0.2495 | $0.2810 | $2.38 | $0 |
| 2017-07-03 | $0.2799 | $0.2854 | $0.2650 | $0.2821 | $75.10 | $0 |
| 2017-07-04 | $0.2815 | $0.2911 | $0.2815 | $0.2849 | $2.85 | $0 |
| 2017-07-05 | $0.2833 | $0.2860 | $0.1909 | $0.1931 | $9.49 | $0 |
| 2017-07-06 | $0.1932 | $0.2893 | $0.1909 | $0.2885 | $5.08 | $0 |
| 2017-07-07 | $0.2887 | $0.2892 | $0.2749 | $0.2777 | $0.5004 | $0 |
| 2017-07-08 | $0.2779 | $0.2833 | $0.2774 | $0.2830 | $28.10 | $0 |
| 2017-07-09 | $0.2833 | $0.2878 | $0.2805 | $0.2820 | $3.90 | $0 |
| 2017-07-10 | $0.2825 | $0.2840 | $0.2686 | $0.2725 | $0.3255 | $0 |
| 2017-07-11 | $0.2591 | $0.2692 | $0.2402 | $0.2614 | $2.94 | $0 |
| 2017-07-12 | $0.2601 | $0.2712 | $0.2534 | $0.2689 | $1.12 | $0 |
| 2017-07-13 | $0.2691 | $0.2726 | $0.1048 | $0.1054 | $50.56 | $0 |
| 2017-07-14 | $0.1053 | $0.4446 | $0.1022 | $0.1911 | $2,163.41 | $0 |
| 2017-07-15 | $0.1908 | $0.3000 | $0.1751 | $0.2986 | $18.87 | $0 |
| 2017-07-16 | $0.2977 | $0.3535 | $0.1637 | $0.1659 | $155.36 | $0 |
| 2017-07-17 | $0.1657 | $0.1914 | $0.1657 | $0.1911 | $65.93 | $0 |
| 2017-07-18 | $0.1916 | $0.3413 | $0.1862 | $0.1989 | $17.69 | $0 |
| 2017-07-19 | $0.3337 | $0.3465 | $0.1928 | $0.1959 | $10.31 | $0 |
| 2017-07-20 | $0.1953 | $0.3382 | $0.1953 | $0.2436 | $7.77 | $0 |
| 2017-07-21 | $0.2454 | $0.2670 | $0.2347 | $0.2544 | $1.38 | $0 |
| 2017-07-22 | $0.2543 | $0.2750 | $0.2398 | $0.2699 | $13.37 | $0 |
| 2017-07-23 | $0.2699 | $0.2724 | $0.2536 | $0.2656 | $7.59 | $0 |
| 2017-07-24 | $0.2373 | $0.2411 | $0.2350 | $0.2377 | $3.57 | $0 |
| 2017-07-25 | $0.2377 | $0.2497 | $0.2172 | $0.2303 | $29.86 | $0 |
| 2017-07-26 | $0.2304 | $0.8000 | $0.2197 | $0.4966 | $87,507.80 | $0 |
| 2017-07-27 | $0.4980 | $0.8287 | $0.4961 | $0.6834 | $57,818.90 | $0 |
| 2017-07-28 | $0.6854 | $0.7175 | $0.5960 | $0.6113 | $85.45 | $0 |
| 2017-07-29 | $0.6090 | $0.6106 | $0.5579 | $0.5681 | $2.29 | $0 |
| 2017-07-30 | $0.5680 | $0.5691 | $0.3932 | $0.4150 | $42.83 | $0 |
| 2017-07-31 | $0.4154 | $0.8790 | $0.4096 | $0.5242 | $97,342.20 | $0 |