InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-02 | $0.4986 | $0.5034 | $0.4541 | $0.4657 | $0.4612 | $0 |
| 2017-09-03 | $0.4660 | $0.4777 | $0.4479 | $0.4666 | $3.73 | $0 |
| 2017-09-04 | $0.4667 | $0.4671 | $0.4353 | $0.4361 | $3.05 | $0 |
| 2017-09-05 | $0.4208 | $0.4545 | $0.4100 | $0.4461 | $0.4423 | $0 |
| 2017-09-06 | $0.4466 | $0.4710 | $0.4466 | $0.4673 | $24.93 | $0 |
| 2017-09-07 | $0.4664 | $0.4733 | $0.4547 | $0.4682 | $21.85 | $0 |
| 2017-09-08 | $0.4682 | $0.4747 | $0.3721 | $0.4093 | $23.09 | $0 |
| 2017-09-09 | $0.4101 | $0.4241 | $0.3985 | $0.4190 | $1.65 | $0 |
| 2017-09-10 | $0.4195 | $0.4195 | $0.3910 | $0.3982 | $0.4579 | $0 |
| 2017-09-12 | $0.3860 | $0.3998 | $0.3655 | $0.3981 | $7.84 | $0 |
| 2017-09-13 | $0.3966 | $0.3980 | $0.3454 | $0.3454 | $4.77 | $0 |
| 2017-09-14 | $0.3454 | $0.3684 | $0.3170 | $0.3170 | $4.27 | $0 |
| 2017-09-15 | $0.3195 | $0.3853 | $0.3010 | $0.3747 | $3.90 | $0 |
| 2017-09-16 | $0.3737 | $0.3914 | $0.3586 | $0.3756 | $6.11 | $0 |
| 2017-09-17 | $0.3753 | $0.3839 | $0.3526 | $0.3742 | $8.04 | $0 |
| 2017-09-18 | $0.3734 | $0.4542 | $0.3734 | $0.4502 | $41.05 | $0 |
| 2017-09-19 | $0.4513 | $0.4537 | $0.4252 | $0.4311 | $3.45 | $0 |
| 2017-09-20 | $0.4305 | $0.4867 | $0.4230 | $0.4288 | $65.12 | $0 |
| 2017-09-21 | $0.4267 | $0.5657 | $0.3946 | $0.5013 | $582.04 | $0 |
| 2017-09-22 | $0.5007 | $0.5201 | $0.3919 | $0.3980 | $16.71 | $0 |
| 2017-09-23 | $0.3968 | $0.4197 | $0.3930 | $0.4148 | $17.42 | $0 |
| 2017-09-24 | $0.4075 | $0.4076 | $0.4027 | $0.4044 | $2.82 | $0 |
| 2017-09-25 | $0.4040 | $0.4847 | $0.4038 | $0.4803 | $36.10 | $0 |
| 2017-09-26 | $0.4802 | $0.4823 | $0.1808 | $0.4302 | $252.19 | $0 |
| 2017-09-27 | $0.4290 | $0.4434 | $0.2435 | $0.3786 | $5.91 | $0 |
| 2017-09-28 | $0.3786 | $0.3846 | $0.3725 | $0.3778 | $44.54 | $0 |
| 2017-09-29 | $0.3775 | $0.3814 | $0.3644 | $0.3794 | $40.39 | $0 |
| 2017-09-30 | $0.3794 | $0.3923 | $0.3789 | $0.3909 | $0.7817 | $0 |