InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.02191 | $0.02866 | $0.02191 | $0.02866 | $1.30 | $0 |
| 2017-02-02 | $0.02866 | $0.03544 | $0.02866 | $0.03538 | $2.36 | $0 |
| 2017-02-03 | $0.03537 | $0.03596 | $0.02325 | $0.02914 | $3.16 | $0 |
| 2017-02-04 | $0.02918 | $0.03114 | $0.02396 | $0.02441 | $2.38 | $0 |
| 2017-02-05 | $0.02443 | $0.03311 | $0.02431 | $0.03298 | $1.10 | $0 |
| 2017-02-06 | $0.03301 | $0.03353 | $0.03300 | $0.03332 | $0.1142 | $0 |
| 2017-02-07 | $0.03339 | $0.04046 | $0.03339 | $0.04044 | $3.09 | $0 |
| 2017-02-08 | $0.04047 | $0.04056 | $0.04047 | $0.04056 | $0.4334 | $0 |
| 2017-02-10 | $0.03814 | $0.03919 | $0.03790 | $0.03900 | $0.09887 | $0 |
| 2017-02-11 | $0.03901 | $0.03975 | $0.02362 | $0.02376 | $1.17 | $0 |
| 2017-02-12 | $0.02373 | $0.02373 | $0.02358 | $0.02365 | $0.1965 | $0 |
| 2017-02-13 | $0.02364 | $0.02372 | $0.02310 | $0.02348 | $0.1951 | $0 |
| 2017-02-17 | $0.02450 | $0.03893 | $0.02445 | $0.03867 | $10.33 | $0 |
| 2017-02-18 | $0.03878 | $0.1591 | $0.03870 | $0.07486 | $15,133.60 | $0 |
| 2017-02-19 | $0.07489 | $0.09829 | $0.07412 | $0.07439 | $55.48 | $0 |
| 2017-02-20 | $0.07445 | $0.08229 | $0.07395 | $0.07668 | $5.79 | $0 |
| 2017-02-21 | $0.07663 | $0.07835 | $0.04977 | $0.05019 | $1.42 | $0 |
| 2017-02-22 | $0.05017 | $0.08996 | $0.04952 | $0.08933 | $1.60 | $0 |
| 2017-02-23 | $0.08931 | $0.09240 | $0.05241 | $0.05310 | $0.6860 | $0 |
| 2017-02-24 | $0.05337 | $0.09573 | $0.05304 | $0.05347 | $0.8250 | $0 |
| 2017-02-25 | $0.05332 | $0.08163 | $0.05124 | $0.08137 | $0.5719 | $0 |
| 2017-02-26 | $0.08140 | $0.08305 | $0.08040 | $0.08289 | $8.29 | $0 |
| 2017-02-27 | $0.08279 | $0.08333 | $0.08276 | $0.08333 | $8.33 | $0 |
| 2017-02-28 | $0.08329 | $0.08356 | $0.08323 | $0.08325 | $0.1180 | $0 |