InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-04 | $0.7558 | $0.7686 | $0.4112 | $0.4262 | $370.37 | $0 |
| 2018-03-05 | $0.4259 | $0.4323 | $0.4229 | $0.4312 | $374.69 | $0 |
| 2018-03-06 | $0.7572 | $0.7572 | $0.7106 | $0.7190 | $1.44 | $0 |
| 2018-03-07 | $0.7181 | $0.7289 | $0.6482 | $0.6635 | $3.77 | $0 |
| 2018-03-08 | $0.6626 | $0.6761 | $0.6071 | $0.6265 | $4.86 | $0 |
| 2018-03-09 | $0.6226 | $0.6314 | $0.5619 | $0.6281 | $1,314.31 | $0 |
| 2018-03-10 | $0.6284 | $0.6436 | $0.4861 | $0.4906 | $17.93 | $0 |
| 2018-03-11 | $0.4889 | $0.6410 | $0.4722 | $0.6310 | $1.05 | $0 |
| 2018-03-12 | $0.6290 | $0.6519 | $0.6197 | $0.6487 | $1.08 | $0 |
| 2018-03-13 | $0.5843 | $0.6037 | $0.5649 | $0.5754 | $2.66 | $0 |
| 2018-03-14 | $0.5755 | $0.5887 | $0.4558 | $0.4681 | $16.42 | $0 |
| 2018-03-15 | $0.4679 | $0.4946 | $0.4389 | $0.4897 | $1.65 | $0 |
| 2018-03-16 | $0.4894 | $0.5083 | $0.4711 | $0.5053 | $1.71 | $0 |
| 2018-03-22 | $0.5099 | $0.5172 | $0.3408 | $0.3480 | $4.57 | $0 |
| 2018-03-23 | $0.3480 | $0.3513 | $0.3325 | $0.3513 | $2.49 | $0 |
| 2018-03-24 | $0.3564 | $0.3568 | $0.3536 | $0.3554 | $2.52 | $0 |
| 2018-03-26 | $0.3423 | $0.4851 | $0.3264 | $0.4825 | $1.81 | $0 |
| 2018-03-27 | $0.4817 | $0.4833 | $0.4575 | $0.4593 | $0.9186 | $0 |
| 2018-03-28 | $0.4592 | $0.5298 | $0.3242 | $0.3270 | $361.88 | $0 |
| 2018-03-29 | $0.3273 | $0.4904 | $0.3073 | $0.3383 | $19.36 | $0 |
| 2018-03-30 | $0.3375 | $0.3430 | $0.3146 | $0.3257 | $12.64 | $0 |
| 2018-03-31 | $0.3257 | $0.3429 | $0.3248 | $0.3384 | $13.13 | $0 |