InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.07999 | $0.08199 | $0.05653 | $0.05658 | $15.36 | $0 |
| 2017-05-02 | $0.05656 | $0.05866 | $0.05634 | $0.05762 | $15.32 | $0 |
| 2017-05-06 | $0.06229 | $0.06288 | $0.06172 | $0.06288 | $1.10 | $0 |
| 2017-05-07 | $0.06291 | $0.09721 | $0.06211 | $0.09721 | $1.50 | $0 |
| 2017-05-08 | $0.09722 | $0.1034 | $0.09722 | $0.1032 | $0.3374 | $0 |
| 2017-05-10 | $0.06936 | $0.07075 | $0.06935 | $0.07004 | $1.60 | $0 |
| 2017-05-11 | $0.07017 | $0.07409 | $0.06940 | $0.07346 | $0.5716 | $0 |
| 2017-05-20 | $0.08030 | $0.08168 | $0.08030 | $0.08164 | $2.72 | $0 |
| 2017-05-21 | $0.08161 | $0.08330 | $0.07968 | $0.08067 | $2.69 | $0 |
| 2017-05-23 | $0.08756 | $0.09197 | $0.08709 | $0.09158 | $0.7326 | $0 |
| 2017-05-24 | $0.09169 | $0.09504 | $0.09169 | $0.09504 | $0.7603 | $0 |
| 2017-05-26 | $0.1321 | $0.1350 | $0.1117 | $0.1213 | $3.52 | $0 |
| 2017-05-27 | $0.1217 | $0.1221 | $0.07516 | $0.1106 | $2.42 | $0 |
| 2017-05-28 | $0.1113 | $0.1243 | $0.1113 | $0.1183 | $17.70 | $0 |
| 2017-05-29 | $0.1181 | $0.1186 | $0.08733 | $0.1070 | $15.59 | $0 |
| 2017-05-30 | $0.1072 | $0.1091 | $0.1046 | $0.1050 | $0.2232 | $0 |
| 2017-05-31 | $0.1558 | $0.4434 | $0.1350 | $0.4250 | $516.60 | $0 |