InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.02044 | $0.02069 | $0.02020 | $0.02050 | $1.13 | $0 |
| 2017-01-03 | $0.02050 | $0.02076 | $0.02049 | $0.02055 | $1.13 | $0 |
| 2017-01-04 | $0.02198 | $0.02332 | $0.02183 | $0.02320 | $0.3788 | $0 |
| 2017-01-05 | $0.02322 | $0.02395 | $0.01831 | $0.01970 | $0.1247 | $0 |
| 2017-01-06 | $0.01947 | $0.01947 | $0.01326 | $0.01353 | $2.66 | $0 |
| 2017-01-07 | $0.01355 | $0.01362 | $0.01235 | $0.01235 | $0.6777 | $0 |
| 2017-01-09 | $0.01341 | $0.01358 | $0.01339 | $0.01357 | $3.44 | $0 |
| 2017-01-10 | $0.01356 | $0.01374 | $0.01216 | $0.01363 | $10.43 | $0 |
| 2017-01-11 | $0.01363 | $0.01380 | $0.01363 | $0.01380 | $1.03 | $0 |
| 2017-01-13 | $0.01183 | $0.01245 | $0.01183 | $0.01236 | $0.4324 | $0 |
| 2017-01-14 | $0.01238 | $0.01335 | $0.01228 | $0.01319 | $9.88 | $0 |
| 2017-01-15 | $0.01318 | $0.01326 | $0.01310 | $0.01315 | $0.06576 | $0 |
| 2017-01-16 | $0.01338 | $0.01344 | $0.01335 | $0.01339 | $0.1415 | $0 |
| 2017-01-17 | $0.01340 | $0.01456 | $0.01338 | $0.01452 | $0.3111 | $0 |
| 2017-01-18 | $0.01453 | $0.01468 | $0.01373 | $0.01405 | $0.3011 | $0 |
| 2017-01-19 | $0.01508 | $0.01557 | $0.01508 | $0.01548 | $0.5742 | $0 |
| 2017-01-20 | $0.01547 | $0.02116 | $0.01546 | $0.02106 | $3.25 | $0 |
| 2017-01-21 | $0.02106 | $0.02106 | $0.01952 | $0.02010 | $4.89 | $0 |
| 2017-01-22 | $0.02010 | $0.02183 | $0.02010 | $0.02183 | $0.8723 | $0 |
| 2017-01-23 | $0.02185 | $0.02193 | $0.02166 | $0.02178 | $0.2167 | $0 |
| 2017-01-24 | $0.02152 | $0.02634 | $0.02133 | $0.02581 | $2.05 | $0 |
| 2017-01-25 | $0.02583 | $0.02621 | $0.02580 | $0.02618 | $0.5247 | $0 |
| 2017-01-26 | $0.02619 | $0.02873 | $0.02619 | $0.02868 | $1.09 | $0 |
| 2017-01-27 | $0.02868 | $0.03011 | $0.02863 | $0.03001 | $0.9904 | $0 |
| 2017-01-28 | $0.03001 | $0.03080 | $0.03001 | $0.03077 | $7.85 | $0 |
| 2017-01-29 | $0.03077 | $0.06292 | $0.01934 | $0.04276 | $240.62 | $0 |
| 2017-01-30 | $0.04271 | $0.05154 | $0.02302 | $0.02795 | $55.32 | $0 |
| 2017-01-31 | $0.02794 | $0.03021 | $0.02078 | $0.02192 | $4.69 | $0 |