InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1677 | $0.1715 | $0.1656 | $0.1698 | $5.22 | $0 |
| 2017-11-07 | $0.1632 | $0.1645 | $0.1610 | $0.1645 | $10.58 | $0 |
| 2017-11-08 | $0.1640 | $0.1768 | $0.1614 | $0.1685 | $1.50 | $0 |
| 2017-11-09 | $0.1683 | $0.1719 | $0.1558 | $0.1564 | $33.12 | $0 |
| 2017-11-10 | $0.1568 | $0.1663 | $0.1420 | $0.1452 | $11.63 | $0 |
| 2017-11-11 | $0.1447 | $0.1499 | $0.1445 | $0.1451 | $10.81 | $0 |
| 2017-11-13 | $0.1626 | $0.1626 | $0.1367 | $0.1434 | $3.02 | $0 |
| 2017-11-14 | $0.1437 | $0.1729 | $0.1437 | $0.1720 | $9.09 | $0 |
| 2017-11-15 | $0.1721 | $0.1889 | $0.1721 | $0.1864 | $2.24 | $0 |
| 2017-11-16 | $0.1871 | $0.2137 | $0.1871 | $0.2098 | $3.55 | $0 |
| 2017-11-17 | $0.2095 | $0.2144 | $0.2020 | $0.2091 | $0.7840 | $0 |
| 2017-11-19 | $0.2074 | $0.2166 | $0.2059 | $0.2149 | $1.05 | $0 |
| 2017-11-20 | $0.2148 | $0.2211 | $0.2122 | $0.2199 | $1.65 | $0 |
| 2017-11-21 | $0.2200 | $0.2234 | $0.2081 | $0.2160 | $0.8102 | $0 |
| 2017-11-22 | $0.2166 | $0.2215 | $0.2157 | $0.2196 | $0.8434 | $0 |
| 2017-11-23 | $0.2195 | $0.2206 | $0.2151 | $0.2151 | $7.47 | $0 |
| 2017-11-24 | $0.2148 | $0.2229 | $0.2107 | $0.2185 | $0.8920 | $0 |
| 2017-11-26 | $0.2617 | $0.2733 | $0.2615 | $0.2676 | $17.97 | $0 |
| 2017-11-27 | $0.2676 | $0.3016 | $0.2110 | $0.3011 | $19.80 | $0 |
| 2017-11-28 | $0.3018 | $0.3088 | $0.2989 | $0.3081 | $1.99 | $0 |
| 2017-11-29 | $0.2374 | $0.2545 | $0.2023 | $0.2154 | $5.69 | $0 |
| 2017-11-30 | $0.2187 | $0.2379 | $0.2147 | $0.2211 | $1.43 | $0 |