InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.2530 | $0.2535 | $0.2453 | $0.2454 | $8.04 | $0 |
| 2016-08-02 | $0.2455 | $0.2482 | $0.2152 | $0.2203 | $2.47 | $0 |
| 2016-08-03 | $0.2217 | $0.2322 | $0.2193 | $0.2294 | $406.21 | $0 |
| 2016-08-04 | $0.2294 | $0.2342 | $0.1279 | $0.1799 | $19,465.60 | $0 |
| 2016-08-05 | $0.1799 | $0.2133 | $0.1799 | $0.2131 | $22,979.90 | $0 |
| 2016-08-06 | $0.2130 | $0.2382 | $0.2129 | $0.2380 | $22,548.40 | $0 |
| 2016-08-07 | $0.2380 | $0.2445 | $0.2379 | $0.2434 | $21,906.40 | $0 |
| 2016-08-08 | $0.2435 | $0.2478 | $0.2427 | $0.2477 | $21,481.10 | $0 |
| 2016-08-09 | $0.2477 | $0.2503 | $0.2458 | $0.2494 | $14,645.30 | $0 |
| 2016-08-10 | $0.2493 | $0.2542 | $0.2487 | $0.2507 | $34.48 | $0 |
| 2016-08-11 | $0.2508 | $0.2531 | $0.2494 | $0.2495 | $29.64 | $0 |
| 2016-08-12 | $0.2494 | $0.2497 | $0.2471 | $0.2487 | $29.22 | $0 |
| 2016-08-13 | $0.2487 | $0.2500 | $0.2476 | $0.2478 | $17.68 | $0 |
| 2016-08-14 | $0.2478 | $0.2478 | $0.2389 | $0.2413 | $42.62 | $0 |
| 2016-08-15 | $0.2413 | $0.2426 | $0.2383 | $0.2399 | $9.36 | $0 |
| 2016-08-16 | $0.2399 | $0.2464 | $0.2397 | $0.2445 | $0.06350 | $0 |
| 2016-08-17 | $0.2446 | $0.2460 | $0.2423 | $0.2425 | $0.1412 | $0 |
| 2016-08-18 | $0.2425 | $0.2444 | $0.2425 | $0.2429 | $5.10 | $0 |
| 2016-08-19 | $0.2429 | $0.2446 | $0.2429 | $0.2435 | $1.00 | $0 |
| 2016-08-20 | $0.2435 | $0.2469 | $0.2435 | $0.2464 | $0.4928 | $0 |
| 2016-08-21 | $0.2464 | $0.2474 | $0.2463 | $0.2470 | $0.4940 | $0 |
| 2016-08-22 | $0.2488 | $0.2489 | $0.2482 | $0.2482 | $0.4594 | $0 |
| 2016-08-23 | $0.2482 | $0.2493 | $0.2460 | $0.2469 | $0.08005 | $0 |
| 2016-08-24 | $0.2468 | $0.2469 | $0.2454 | $0.2456 | $0.07966 | $0 |
| 2016-08-25 | $0.2164 | $0.2164 | $0.02302 | $0.08142 | $9,012.74 | $0 |
| 2016-08-26 | $0.08141 | $0.08172 | $0.05216 | $0.08158 | $187.57 | $0 |
| 2016-08-27 | $0.08159 | $0.08162 | $0.04092 | $0.07918 | $10.06 | $0 |
| 2016-08-28 | $0.07915 | $0.07964 | $0.03149 | $0.03444 | $7.30 | $0 |
| 2016-08-29 | $0.03444 | $0.07198 | $0.03444 | $0.05740 | $5.38 | $0 |
| 2016-08-30 | $0.05740 | $0.06850 | $0.03480 | $0.03480 | $24.34 | $0 |
| 2016-08-31 | $0.03481 | $0.03483 | $0.03458 | $0.03468 | $1.71 | $0 |