InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.5245 | $0.6459 | $0.5003 | $0.5132 | $32.06 | $0 |
| 2017-08-02 | $0.5131 | $0.5174 | $0.2658 | $0.2700 | $73.84 | $0 |
| 2017-08-03 | $0.2705 | $0.2747 | $0.2703 | $0.2745 | $8.80 | $0 |
| 2017-08-04 | $0.3084 | $0.3171 | $0.3055 | $0.3152 | $1.58 | $0 |
| 2017-08-05 | $0.3151 | $0.4689 | $0.3150 | $0.3659 | $13.63 | $0 |
| 2017-08-06 | $0.3660 | $0.5750 | $0.3297 | $0.3308 | $2,926.40 | $0 |
| 2017-08-07 | $0.3300 | $0.3866 | $0.3272 | $0.3862 | $46.51 | $0 |
| 2017-08-08 | $0.3866 | $0.3967 | $0.3661 | $0.3663 | $15.55 | $0 |
| 2017-08-09 | $0.3661 | $0.4547 | $0.3479 | $0.4528 | $160.55 | $0 |
| 2017-08-10 | $0.4528 | $0.5508 | $0.3555 | $0.3587 | $1,016.54 | $0 |
| 2017-08-11 | $0.3587 | $0.4660 | $0.3571 | $0.3872 | $124.75 | $0 |
| 2017-08-12 | $0.3869 | $0.4949 | $0.3830 | $0.4105 | $80.48 | $0 |
| 2017-08-13 | $0.4101 | $0.5180 | $0.4101 | $0.4160 | $19.36 | $0 |
| 2017-08-14 | $0.4163 | $0.5131 | $0.4079 | $0.4321 | $7.20 | $0 |
| 2017-08-15 | $0.4333 | $0.4432 | $0.3868 | $0.4149 | $71.60 | $0 |
| 2017-08-16 | $0.4154 | $0.4197 | $0.3593 | $0.3906 | $14.51 | $0 |
| 2017-08-17 | $0.3903 | $0.6653 | $0.3734 | $0.3822 | $689.79 | $0 |
| 2017-08-18 | $0.3810 | $0.6870 | $0.3740 | $0.4553 | $644.97 | $0 |
| 2017-08-19 | $0.4549 | $0.4634 | $0.4415 | $0.4625 | $10.32 | $0 |
| 2017-08-20 | $0.4603 | $0.4931 | $0.4106 | $0.4128 | $73.08 | $0 |
| 2017-08-21 | $0.4112 | $0.4144 | $0.4023 | $0.4066 | $0.9937 | $0 |
| 2017-08-22 | $0.4075 | $0.4224 | $0.3693 | $0.4173 | $3.12 | $0 |
| 2017-08-23 | $0.4165 | $0.4327 | $0.4151 | $0.4296 | $3.34 | $0 |
| 2017-08-24 | $0.4298 | $0.4531 | $0.4263 | $0.4498 | $0.8671 | $0 |
| 2017-08-25 | $0.4491 | $0.4630 | $0.4370 | $0.4404 | $3.30 | $0 |
| 2017-08-26 | $0.4413 | $0.4424 | $0.4271 | $0.4391 | $3.08 | $0 |
| 2017-08-27 | $0.4390 | $0.4448 | $0.4323 | $0.4394 | $6.87 | $0 |
| 2017-08-28 | $0.4389 | $0.4389 | $0.3957 | $0.4060 | $15.61 | $0 |
| 2017-08-29 | $0.4067 | $0.4302 | $0.4030 | $0.4240 | $12.01 | $0 |