InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.3911 | $0.3929 | $0.3859 | $0.3875 | $0.7750 | $0 |
| 2017-10-03 | $0.3877 | $0.3902 | $0.3825 | $0.3881 | $9.32 | $0 |
| 2017-10-04 | $0.3890 | $0.3914 | $0.3777 | $0.3796 | $21.67 | $0 |
| 2017-10-05 | $0.3799 | $0.3898 | $0.3735 | $0.3874 | $19.79 | $0 |
| 2017-10-07 | $0.4372 | $0.4465 | $0.4325 | $0.4454 | $1.73 | $0 |
| 2017-10-08 | $0.4442 | $0.4463 | $0.4430 | $0.4441 | $0.8396 | $0 |
| 2017-10-09 | $0.2934 | $0.2940 | $0.2896 | $0.2910 | $19.76 | $0 |
| 2017-10-10 | $0.2910 | $0.2997 | $0.2876 | $0.2897 | $0.8836 | $0 |
| 2017-10-11 | $0.2897 | $0.4378 | $0.2874 | $0.4330 | $1.30 | $0 |
| 2017-10-12 | $0.4334 | $0.4382 | $0.2973 | $0.3300 | $3.58 | $0 |
| 2017-10-13 | $0.3311 | $0.3576 | $0.3289 | $0.3440 | $57.07 | $0 |
| 2017-10-14 | $0.3441 | $0.3523 | $0.3403 | $0.3480 | $55.87 | $0 |
| 2017-10-16 | $0.3451 | $0.3522 | $0.3427 | $0.3504 | $3.31 | $0 |
| 2017-10-17 | $0.3504 | $0.3514 | $0.2569 | $0.2585 | $158.99 | $0 |
| 2017-10-18 | $0.2585 | $0.2585 | $0.2370 | $0.2489 | $140.46 | $0 |
| 2017-10-20 | $0.3001 | $0.3037 | $0.3001 | $0.3031 | $3.03 | $0 |
| 2017-10-21 | $0.3024 | $0.3119 | $0.2972 | $0.3053 | $3.05 | $0 |
| 2017-10-23 | $0.2964 | $0.3049 | $0.2881 | $0.2990 | $3.41 | $0 |
| 2017-10-24 | $0.2983 | $0.2983 | $0.2539 | $0.2553 | $1.02 | $0 |
| 2017-10-25 | $0.2554 | $0.2605 | $0.2491 | $0.2564 | $1.03 | $0 |
| 2017-10-26 | $0.07703 | $0.2776 | $0.07663 | $0.2741 | $667.24 | $0 |
| 2017-10-27 | $0.2827 | $0.2879 | $0.2737 | $0.2760 | $1.27 | $0 |
| 2017-10-28 | $0.2768 | $0.2768 | $0.2082 | $0.2112 | $9.94 | $0 |
| 2017-10-29 | $0.2110 | $0.2320 | $0.1293 | $0.1301 | $28.82 | $0 |
| 2017-10-30 | $0.1294 | $0.2779 | $0.1278 | $0.1295 | $189.02 | $0 |
| 2017-10-31 | $0.1291 | $0.1678 | $0.1284 | $0.1678 | $5.15 | $0 |