InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.08044 | $0.08055 | $0.08013 | $0.08043 | $0.8043 | $0 |
| 2017-04-02 | $0.08169 | $0.08338 | $0.08154 | $0.08297 | $0.1984 | $0 |
| 2017-04-03 | $0.08303 | $0.08571 | $0.07912 | $0.08051 | $0.1610 | $0 |
| 2017-04-04 | $0.08063 | $0.08120 | $0.08052 | $0.08095 | $0.1619 | $0 |
| 2017-04-09 | $0.07057 | $0.07184 | $0.07032 | $0.07128 | $0.3564 | $0 |
| 2017-04-10 | $0.07125 | $0.07136 | $0.07075 | $0.07090 | $0.3545 | $0 |
| 2017-04-13 | $0.07093 | $0.08682 | $0.07082 | $0.08606 | $0.8129 | $0 |
| 2017-04-14 | $0.08614 | $0.08764 | $0.08536 | $0.08596 | $0.6017 | $0 |
| 2017-04-15 | $0.07086 | $0.07086 | $0.07036 | $0.07036 | $1.92 | $0 |
| 2017-04-16 | $0.07037 | $0.07125 | $0.07037 | $0.07099 | $0.3003 | $0 |
| 2017-04-17 | $0.07101 | $0.07102 | $0.07057 | $0.07072 | $0.2991 | $0 |
| 2017-04-18 | $0.09005 | $0.09165 | $0.09005 | $0.09092 | $1.58 | $0 |
| 2017-04-19 | $0.09096 | $0.09121 | $0.07230 | $0.07262 | $12.98 | $0 |
| 2017-04-20 | $0.07266 | $0.07429 | $0.07250 | $0.07359 | $2.21 | $0 |
| 2017-04-21 | $0.07361 | $0.07400 | $0.07308 | $0.07310 | $2.19 | $0 |
| 2017-04-24 | $0.06878 | $0.06879 | $0.06877 | $0.06877 | $0.1442 | $0 |
| 2017-04-25 | $0.06879 | $0.07557 | $0.06876 | $0.07546 | $1.27 | $0 |
| 2017-04-26 | $0.07549 | $0.07578 | $0.06991 | $0.07047 | $10.43 | $0 |
| 2017-04-27 | $0.07052 | $0.07104 | $0.07048 | $0.07104 | $10.51 | $0 |
| 2017-04-29 | $0.07272 | $0.07859 | $0.07235 | $0.07842 | $0.4156 | $0 |
| 2017-04-30 | $0.07843 | $0.07997 | $0.07801 | $0.07997 | $0.2363 | $0 |