InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5896 | $0.5896 | $0.2912 | $0.3045 | $2.63 | $0 |
| 2018-01-02 | $0.3045 | $0.5868 | $0.3045 | $0.3369 | $8.69 | $0 |
| 2018-01-03 | $0.3357 | $0.6351 | $0.3320 | $0.6339 | $3.18 | $0 |
| 2018-01-04 | $0.6373 | $0.6476 | $0.6020 | $0.6351 | $1.66 | $0 |
| 2018-01-05 | $0.6352 | $0.6780 | $0.3643 | $0.3857 | $4.16 | $0 |
| 2018-01-06 | $0.3860 | $0.7222 | $0.3719 | $0.7203 | $60.03 | $0 |
| 2018-01-07 | $0.7198 | $0.7198 | $0.6648 | $0.6823 | $6.28 | $0 |
| 2018-01-08 | $0.6814 | $0.6839 | $0.3293 | $0.6312 | $97.27 | $0 |
| 2018-01-09 | $0.6295 | $0.6500 | $0.6018 | $0.6350 | $66.08 | $0 |
| 2018-01-10 | $0.6359 | $0.6709 | $0.6123 | $0.6709 | $9.79 | $0 |
| 2018-01-11 | $0.6701 | $0.6726 | $0.5853 | $0.6040 | $8.82 | $0 |
| 2018-01-12 | $0.5805 | $0.6256 | $0.5670 | $0.6231 | $73.88 | $0 |
| 2018-01-13 | $0.6224 | $0.6534 | $0.6224 | $0.6419 | $3.16 | $0 |
| 2018-01-14 | $0.6424 | $0.6490 | $0.5934 | $0.6168 | $5.52 | $0 |
| 2018-01-15 | $0.6123 | $0.6442 | $0.3426 | $0.3427 | $2.28 | $0 |
| 2018-01-16 | $0.3431 | $0.5515 | $0.2852 | $0.5134 | $1.15 | $0 |
| 2018-01-17 | $0.5108 | $0.5412 | $0.2755 | $0.2793 | $36.45 | $0 |
| 2018-01-18 | $0.2804 | $0.5498 | $0.2693 | $0.5360 | $5.92 | $0 |
| 2018-01-19 | $0.5304 | $0.5651 | $0.5187 | $0.5403 | $16.21 | $0 |
| 2018-01-20 | $0.5461 | $0.6143 | $0.5458 | $0.6027 | $28.88 | $0 |
| 2018-01-21 | $0.6041 | $0.6041 | $0.5293 | $0.5409 | $16.07 | $0 |
| 2018-01-22 | $0.5482 | $0.5629 | $0.5344 | $0.5578 | $16.57 | $0 |
| 2018-01-23 | $0.5647 | $0.5730 | $0.5464 | $0.5464 | $16.19 | $0 |
| 2018-01-24 | $0.5461 | $0.5770 | $0.5311 | $0.5656 | $4.21 | $0 |
| 2018-01-25 | $0.5749 | $0.5886 | $0.5663 | $0.5738 | $4.27 | $0 |
| 2018-01-26 | $0.5704 | $0.5983 | $0.5238 | $0.5964 | $42.44 | $0 |
| 2018-01-27 | $0.5960 | $0.6123 | $0.5537 | $0.5724 | $5.47 | $0 |
| 2018-01-28 | $0.5753 | $0.6252 | $0.5736 | $0.6220 | $8.63 | $0 |
| 2018-01-29 | $0.6214 | $0.6338 | $0.5564 | $0.5641 | $13.50 | $0 |
| 2018-01-30 | $0.5642 | $0.5655 | $0.4955 | $0.5039 | $10.85 | $0 |
| 2018-01-31 | $0.5046 | $0.5212 | $0.4855 | $0.5030 | $4.65 | $0 |