InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03469 | $0.05155 | $0.03449 | $0.05146 | $12.95 | $0 |
| 2016-09-02 | $0.05146 | $0.05147 | $0.04577 | $0.04587 | $66.32 | $0 |
| 2016-09-03 | $0.04587 | $0.04676 | $0.04575 | $0.04676 | $1.70 | $0 |
| 2016-09-04 | $0.01495 | $0.03048 | $0.01492 | $0.03031 | $149.92 | $0 |
| 2016-09-05 | $0.03032 | $0.03034 | $0.02528 | $0.02546 | $0.1895 | $0 |
| 2016-09-06 | $0.02546 | $0.02547 | $0.006715 | $0.006720 | $0.07393 | $0 |
| 2016-09-07 | $0.006721 | $0.02539 | $0.006154 | $0.02539 | $34.19 | $0 |
| 2016-09-08 | $0.02539 | $0.02590 | $0.02528 | $0.02553 | $13.07 | $0 |
| 2016-09-09 | $0.02553 | $0.02555 | $0.004381 | $0.004398 | $0.4178 | $0 |
| 2016-09-10 | $0.004397 | $0.02405 | $0.004394 | $0.004577 | $49.79 | $0 |
| 2016-09-11 | $0.004577 | $0.02384 | $0.004570 | $0.02299 | $38.18 | $0 |
| 2016-09-12 | $0.02300 | $0.02307 | $0.02215 | $0.02224 | $39.17 | $0 |
| 2016-09-13 | $0.02225 | $0.02228 | $0.02200 | $0.02206 | $9.93 | $0 |
| 2016-09-14 | $0.02207 | $0.02210 | $0.02204 | $0.02210 | $9.94 | $0 |
| 2016-09-15 | $0.02111 | $0.02113 | $0.02107 | $0.02107 | $0.08112 | $0 |
| 2016-09-16 | $0.02107 | $0.02114 | $0.01062 | $0.01062 | $0.7624 | $0 |
| 2016-09-17 | $0.01062 | $0.01064 | $0.01059 | $0.01061 | $0.4243 | $0 |
| 2016-09-18 | $0.01060 | $0.01068 | $0.01060 | $0.01067 | $0.2318 | $0 |
| 2016-09-19 | $0.01067 | $0.01069 | $0.01064 | $0.01066 | $0.1248 | $0 |
| 2016-09-20 | $0.01860 | $0.01860 | $0.01860 | $0.01860 | $11.64 | $0 |
| 2016-09-21 | $0.01858 | $0.01858 | $0.01043 | $0.01045 | $0.1045 | $0 |
| 2016-09-22 | $0.01045 | $0.01047 | $0.01045 | $0.01047 | $0.1047 | $0 |
| 2016-09-23 | $0.01826 | $0.01840 | $0.01826 | $0.01839 | $26.55 | $0 |
| 2016-09-24 | $0.01839 | $0.04802 | $0.01836 | $0.04778 | $80.15 | $0 |
| 2016-09-25 | $0.04779 | $0.04783 | $0.04016 | $0.04756 | $6.85 | $0 |
| 2016-09-26 | $0.04756 | $0.04797 | $0.01207 | $0.04542 | $379.06 | $0 |
| 2016-09-27 | $0.04541 | $0.04543 | $0.02914 | $0.02924 | $1.12 | $0 |
| 2016-09-28 | $0.02924 | $0.04470 | $0.02661 | $0.02661 | $59.01 | $0 |
| 2016-09-29 | $0.02661 | $0.02670 | $0.02543 | $0.02544 | $0.7078 | $0 |
| 2016-09-30 | $0.02544 | $0.03204 | $0.01064 | $0.01828 | $41.88 | $0 |