InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.08325 | $0.08606 | $0.05926 | $0.08606 | $4.62 | $0 |
| 2017-03-02 | $0.08622 | $0.08634 | $0.06122 | $0.06256 | $1.61 | $0 |
| 2017-03-03 | $0.06255 | $0.06403 | $0.06255 | $0.06378 | $5.10 | $0 |
| 2017-03-04 | $0.06390 | $0.08813 | $0.06155 | $0.08804 | $1.25 | $0 |
| 2017-03-05 | $0.08798 | $0.08838 | $0.08684 | $0.08837 | $0.4418 | $0 |
| 2017-03-06 | $0.08839 | $0.08899 | $0.08819 | $0.08877 | $0.4439 | $0 |
| 2017-03-08 | $0.07492 | $0.07559 | $0.07102 | $0.07114 | $3.95 | $0 |
| 2017-03-09 | $0.07116 | $0.07302 | $0.05210 | $0.07271 | $2.55 | $0 |
| 2017-03-10 | $0.07277 | $0.07329 | $0.03339 | $0.03462 | $26.65 | $0 |
| 2017-03-11 | $0.03461 | $0.03701 | $0.03461 | $0.03675 | $28.29 | $0 |
| 2017-03-14 | $0.03854 | $0.03863 | $0.03842 | $0.03848 | $12.03 | $0 |
| 2017-03-15 | $0.03848 | $0.03884 | $0.03847 | $0.03875 | $12.12 | $0 |
| 2017-03-20 | $0.03794 | $0.04059 | $0.03790 | $0.04025 | $0.8980 | $0 |
| 2017-03-21 | $0.04029 | $0.04467 | $0.04029 | $0.04460 | $0.7420 | $0 |
| 2017-03-22 | $0.04460 | $0.04460 | $0.04037 | $0.04092 | $0.2743 | $0 |
| 2017-03-23 | $0.09154 | $0.1157 | $0.05910 | $0.1131 | $10,827.60 | $0 |
| 2017-03-24 | $0.07616 | $0.07631 | $0.06835 | $0.06858 | $9.92 | $0 |
| 2017-03-25 | $0.06851 | $0.07138 | $0.06611 | $0.07116 | $3.08 | $0 |
| 2017-03-26 | $0.07125 | $0.07373 | $0.06980 | $0.07359 | $3.19 | $0 |
| 2017-03-27 | $0.07562 | $0.07654 | $0.07562 | $0.07650 | $27.03 | $0 |
| 2017-03-28 | $0.07641 | $0.07788 | $0.07518 | $0.07660 | $0.3831 | $0 |
| 2017-03-29 | $0.07652 | $0.07718 | $0.07431 | $0.07607 | $9.04 | $0 |
| 2017-03-30 | $0.07624 | $0.07676 | $0.07200 | $0.07225 | $0.3318 | $0 |
| 2017-03-31 | $0.07227 | $0.08068 | $0.07227 | $0.08045 | $0.8045 | $0 |