InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3253 | $0.3391 | $0.3238 | $0.3372 | $12.09 | $0 |
| 2017-12-02 | $0.3369 | $0.3465 | $0.3225 | $0.3276 | $1.09 | $0 |
| 2017-12-03 | $0.3280 | $0.3522 | $0.2366 | $0.2504 | $4.82 | $0 |
| 2017-12-04 | $0.2513 | $0.2590 | $0.2496 | $0.2523 | $4.86 | $0 |
| 2017-12-05 | $0.3621 | $0.3687 | $0.3592 | $0.3629 | $9.24 | $0 |
| 2017-12-06 | $0.3621 | $0.4263 | $0.2662 | $0.4257 | $4.47 | $0 |
| 2017-12-07 | $0.4250 | $0.5347 | $0.3163 | $0.5347 | $22.43 | $0 |
| 2017-12-08 | $0.5359 | $0.5439 | $0.4348 | $0.4956 | $1.61 | $0 |
| 2017-12-09 | $0.3326 | $0.3384 | $0.3027 | $0.3347 | $3.03 | $0 |
| 2017-12-10 | $0.3361 | $0.4877 | $0.2959 | $0.4749 | $1.86 | $0 |
| 2017-12-11 | $0.4714 | $0.5185 | $0.3657 | $0.3751 | $15.75 | $0 |
| 2017-12-12 | $0.3763 | $0.5484 | $0.3675 | $0.5330 | $1.74 | $0 |
| 2017-12-13 | $0.5335 | $0.5406 | $0.3565 | $0.3675 | $7.87 | $0 |
| 2017-12-14 | $0.3663 | $0.3817 | $0.3622 | $0.3795 | $6.43 | $0 |
| 2017-12-15 | $0.3947 | $0.4043 | $0.3853 | $0.3942 | $7.88 | $0 |
| 2017-12-16 | $0.3948 | $0.6069 | $0.3936 | $0.6021 | $21.81 | $0 |
| 2017-12-17 | $0.6022 | $0.6112 | $0.4342 | $0.5898 | $39.24 | $0 |
| 2017-12-18 | $0.5916 | $0.5966 | $0.5650 | $0.5911 | $2.48 | $0 |
| 2017-12-19 | $0.5916 | $0.5937 | $0.5199 | $0.5377 | $7.06 | $0 |
| 2017-12-20 | $0.5372 | $0.5372 | $0.3648 | $0.5013 | $24.49 | $0 |
| 2017-12-21 | $0.5026 | $0.5301 | $0.4618 | $0.4694 | $16.43 | $0 |
| 2017-12-25 | $0.4286 | $0.4348 | $0.4042 | $0.4313 | $14.10 | $0 |
| 2017-12-26 | $0.4308 | $0.4803 | $0.3363 | $0.3543 | $4.27 | $0 |
| 2017-12-27 | $0.3546 | $0.4734 | $0.3317 | $0.3488 | $100.21 | $0 |
| 2017-12-28 | $0.3480 | $0.4369 | $0.3091 | $0.3202 | $23.06 | $0 |
| 2017-12-29 | $0.3235 | $0.4452 | $0.3159 | $0.4406 | $3.80 | $0 |
| 2017-12-30 | $0.4395 | $0.5511 | $0.2893 | $0.2893 | $143.73 | $0 |
| 2017-12-31 | $0.2862 | $0.6006 | $0.2834 | $0.5873 | $23.75 | $0 |