Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003194 | $0.003424 | $0.003191 | $0.003276 | $0 | $2,997,597 |
| 2020-10-02 | $0.003276 | $0.003284 | $0.002932 | $0.003004 | $0 | $2,748,378 |
| 2020-10-03 | $0.003004 | $0.003076 | $0.002937 | $0.003058 | $0 | $2,798,187 |
| 2020-10-04 | $0.003058 | $0.003116 | $0.003036 | $0.003041 | $0 | $2,782,522 |
| 2020-10-05 | $0.003041 | $0.003064 | $0.002886 | $0.002911 | $0 | $2,663,877 |
| 2020-10-06 | $0.002911 | $0.002920 | $0.002780 | $0.002803 | $0 | $2,564,995 |
| 2020-10-07 | $0.002803 | $0.002805 | $0.001350 | $0.001372 | $89.66 | $1,255,223 |
| 2020-10-08 | $0.001372 | $0.005210 | $0.001361 | $0.003211 | $0 | $2,938,374 |
| 2020-10-09 | $0.003211 | $0.003372 | $0.003188 | $0.003347 | $0 | $3,062,558 |
| 2020-10-10 | $0.003347 | $0.003463 | $0.003345 | $0.003396 | $0 | $3,107,602 |
| 2020-10-11 | $0.003396 | $0.003454 | $0.003386 | $0.003434 | $0 | $3,142,572 |
| 2020-10-12 | $0.003434 | $0.007902 | $0.003357 | $0.007755 | $0.01551 | $7,095,646 |
| 2020-10-13 | $0.007755 | $0.008857 | $0.004509 | $0.008806 | $0.008806 | $8,057,238 |
| 2020-10-14 | $0.008806 | $0.008943 | $0.001010 | $0.001025 | $0.001025 | $937,537 |
| 2020-10-15 | $0.001025 | $0.008791 | $0.001003 | $0.008719 | $0.008632 | $7,977,983 |
| 2020-10-16 | $0.008719 | $0.008779 | $0.001028 | $0.004570 | $99.61 | $4,181,853 |
| 2020-10-17 | $0.004570 | $0.008521 | $0.004549 | $0.008521 | $0.01696 | $7,796,503 |
| 2020-10-18 | $0.008521 | $0.008647 | $0.001084 | $0.001097 | $2.92 | $1,003,613 |
| 2020-10-19 | $0.001097 | $0.009468 | $0.001084 | $0.004367 | $369.06 | $3,995,442 |
| 2020-10-20 | $0.004367 | $0.009405 | $0.004350 | $0.008638 | $76.97 | $7,903,776 |
| 2020-10-21 | $0.008638 | $0.009375 | $0.008628 | $0.009177 | $0 | $8,397,373 |
| 2020-10-22 | $0.009177 | $0.009831 | $0.009156 | $0.009682 | $0 | $8,859,498 |
| 2020-10-23 | $0.009682 | $0.009804 | $0.009432 | $0.009589 | $0 | $8,774,034 |
| 2020-10-24 | $0.009589 | $0.009748 | $0.009544 | $0.009652 | $0 | $8,831,423 |
| 2020-10-25 | $0.009652 | $0.009762 | $0.009485 | $0.009506 | $0 | $8,697,871 |
| 2020-10-26 | $0.009506 | $0.009624 | $0.008981 | $0.009217 | $0 | $8,433,367 |
| 2020-10-27 | $0.009217 | $0.009589 | $0.009140 | $0.009454 | $0 | $8,650,389 |
| 2020-10-28 | $0.009454 | $0.009570 | $0.008919 | $0.009095 | $0 | $8,321,913 |
| 2020-10-29 | $0.009094 | $0.009179 | $0.001468 | $0.007696 | $0.5635 | $7,042,037 |
| 2020-10-30 | $0.007696 | $0.007790 | $0.007464 | $0.007618 | $0 | $6,970,629 |
| 2020-10-31 | $0.007618 | $0.007821 | $0.007588 | $0.007693 | $0 | $7,039,526 |