InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-02 | $0.2069 | $0.2345 | $0.2069 | $0.2275 | $49.22 | $0 |
| 2018-02-03 | $0.2283 | $0.5230 | $0.2113 | $0.5090 | $36.32 | $0 |
| 2018-02-04 | $0.2438 | $0.2474 | $0.2090 | $0.2187 | $1.75 | $0 |
| 2018-02-05 | $0.2166 | $0.2194 | $0.2166 | $0.2194 | $1.76 | $0 |
| 2018-02-08 | $0.4304 | $0.4332 | $0.4132 | $0.4264 | $0.8527 | $0 |
| 2018-02-10 | $0.4401 | $0.4730 | $0.4192 | $0.4720 | $36.95 | $0 |
| 2018-02-11 | $0.4716 | $0.4716 | $0.4027 | $0.4128 | $1.32 | $0 |
| 2018-02-12 | $0.4155 | $0.4604 | $0.4155 | $0.4552 | $1.37 | $0 |
| 2018-02-13 | $0.4560 | $0.4581 | $0.4307 | $0.4311 | $1.29 | $0 |
| 2018-02-14 | $0.5269 | $0.5540 | $0.5269 | $0.5526 | $63.88 | $0 |
| 2018-02-15 | $0.5529 | $0.5806 | $0.5466 | $0.5626 | $65.04 | $0 |
| 2018-02-17 | $0.6549 | $0.6785 | $0.6464 | $0.6745 | $1.11 | $0 |
| 2018-02-18 | $0.6766 | $0.6881 | $0.6229 | $0.6483 | $1.06 | $0 |
| 2018-02-20 | $0.6968 | $0.7092 | $0.3500 | $0.3538 | $2,000.71 | $0 |
| 2018-02-21 | $0.3533 | $0.3540 | $0.3267 | $0.3291 | $2.46 | $0 |
| 2018-02-22 | $0.5911 | $0.6026 | $0.5851 | $0.5861 | $5.28 | $0 |
| 2018-02-23 | $0.5856 | $0.6055 | $0.3288 | $0.4719 | $29.82 | $0 |
| 2018-02-24 | $0.4713 | $0.4877 | $0.4450 | $0.4479 | $1.34 | $0 |
| 2018-02-25 | $0.6017 | $0.6570 | $0.3079 | $0.6496 | $3,640.30 | $0 |
| 2018-02-26 | $0.6504 | $0.6950 | $0.3568 | $0.3614 | $6.08 | $0 |
| 2018-02-27 | $0.3625 | $0.7332 | $0.3575 | $0.7245 | $1.08 | $0 |
| 2018-02-28 | $0.7237 | $0.7487 | $0.7068 | $0.7128 | $1.06 | $0 |