InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.4254 | $0.4292 | $0.1416 | $0.1466 | $0.7097 | $0 |
| 2017-06-02 | $0.1466 | $0.4383 | $0.1462 | $0.4383 | $225.99 | $0 |
| 2017-06-03 | $0.4381 | $0.4532 | $0.1523 | $0.4492 | $301.14 | $0 |
| 2017-06-04 | $0.4480 | $0.4480 | $0.1492 | $0.1513 | $29.16 | $0 |
| 2017-06-05 | $0.1513 | $0.1884 | $0.1513 | $0.1884 | $32.66 | $0 |
| 2017-06-06 | $0.1889 | $0.2015 | $0.1889 | $0.2008 | $0.8033 | $0 |
| 2017-06-07 | $0.2009 | $0.2014 | $0.1843 | $0.1876 | $1.87 | $0 |
| 2017-06-08 | $0.1885 | $0.1992 | $0.1835 | $0.1992 | $253.38 | $0 |
| 2017-06-09 | $0.1989 | $0.2021 | $0.1981 | $0.1992 | $0.9541 | $0 |
| 2017-06-10 | $0.1995 | $0.2134 | $0.1993 | $0.2134 | $8.23 | $0 |
| 2017-06-11 | $0.2132 | $0.2194 | $0.2110 | $0.2182 | $0.2958 | $0 |
| 2017-06-14 | $0.2017 | $0.3820 | $0.1756 | $0.3195 | $546.82 | $0 |
| 2017-06-15 | $0.3314 | $0.3314 | $0.1661 | $0.1824 | $60.24 | $0 |
| 2017-06-16 | $0.2894 | $0.2896 | $0.1826 | $0.1856 | $96.78 | $0 |
| 2017-06-17 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $4.54 | $0 |
| 2017-06-18 | $0.2248 | $0.2980 | $0.2248 | $0.2980 | $3.65 | $0 |
| 2017-06-19 | $0.2980 | $0.2980 | $0.1856 | $0.1856 | $10.38 | $0 |
| 2017-06-20 | $0.1856 | $0.1969 | $0.1856 | $0.1969 | $8.85 | $0 |
| 2017-06-21 | $0.1969 | $0.2120 | $0.1969 | $0.1969 | $8.21 | $0 |
| 2017-06-22 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $2.51 | $0 |
| 2017-06-23 | $0.2314 | $0.2320 | $0.2279 | $0.2283 | $0.2740 | $0 |
| 2017-06-24 | $0.2283 | $0.2700 | $0.2283 | $0.2624 | $14.73 | $0 |
| 2017-06-25 | $0.2618 | $0.2684 | $0.2497 | $0.2571 | $2.66 | $0 |
| 2017-06-26 | $0.2569 | $0.2642 | $0.2393 | $0.2516 | $0.3774 | $0 |
| 2017-06-27 | $0.2516 | $0.2837 | $0.2514 | $0.2832 | $7.88 | $0 |
| 2017-06-28 | $0.2853 | $0.2876 | $0.2765 | $0.2866 | $2.34 | $0 |
| 2017-06-29 | $0.2718 | $0.2879 | $0.2670 | $0.2822 | $0.8194 | $0 |
| 2017-06-30 | $0.2828 | $0.2839 | $0.2626 | $0.2762 | $1.13 | $0 |