Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008001 | $0.008466 | $0.007957 | $0.008022 | $132.65 | $2,500,238 |
| 2019-02-02 | $0.008012 | $0.008960 | $0.007837 | $0.008249 | $898.12 | $2,570,762 |
| 2019-02-03 | $0.008248 | $0.008590 | $0.008244 | $0.008479 | $133.37 | $2,642,684 |
| 2019-02-04 | $0.008495 | $0.008509 | $0.006725 | $0.007262 | $1,654.62 | $2,263,299 |
| 2019-02-05 | $0.007253 | $0.008721 | $0.007225 | $0.008168 | $2,380.21 | $2,545,750 |
| 2019-02-06 | $0.008185 | $0.008404 | $0.007306 | $0.008240 | $1,233.59 | $2,567,994 |
| 2019-02-07 | $0.008240 | $0.009269 | $0.008232 | $0.008782 | $1,619.74 | $2,737,137 |
| 2019-02-08 | $0.008787 | $0.009845 | $0.008271 | $0.008980 | $6,201.60 | $2,798,826 |
| 2019-02-09 | $0.008979 | $0.010000 | $0.008895 | $0.009572 | $3,551.32 | $2,983,290 |
| 2019-02-10 | $0.009577 | $0.01071 | $0.009148 | $0.01049 | $1,199.35 | $3,270,105 |
| 2019-02-11 | $0.01050 | $0.01050 | $0.008053 | $0.008475 | $5,875.97 | $2,641,419 |
| 2019-02-12 | $0.008465 | $0.008749 | $0.007875 | $0.008740 | $1,780.12 | $2,723,998 |
| 2019-02-13 | $0.008554 | $0.01060 | $0.008546 | $0.009215 | $2,115.67 | $2,871,968 |
| 2019-02-14 | $0.009201 | $0.01019 | $0.009116 | $0.009330 | $2,990.15 | $2,907,640 |
| 2019-02-15 | $0.009252 | $0.009359 | $0.008008 | $0.008115 | $1,455.24 | $2,529,063 |
| 2019-02-16 | $0.008128 | $0.008705 | $0.008116 | $0.008581 | $2,644.48 | $2,674,430 |
| 2019-02-17 | $0.008570 | $0.009187 | $0.007670 | $0.007670 | $1,575.10 | $2,390,510 |
| 2019-02-18 | $0.007633 | $0.009385 | $0.007632 | $0.009281 | $859.79 | $2,892,512 |
| 2019-02-19 | $0.009288 | $0.009469 | $0.007360 | $0.008617 | $11,482.61 | $2,685,624 |
| 2019-02-20 | $0.008610 | $0.008631 | $0.007374 | $0.008291 | $14,067.21 | $2,583,811 |
| 2019-02-21 | $0.008286 | $0.008633 | $0.008068 | $0.008105 | $2,064.45 | $2,525,863 |
| 2019-02-22 | $0.008097 | $0.008368 | $0.007535 | $0.007965 | $1,451.43 | $2,482,303 |
| 2019-02-23 | $0.007955 | $0.008675 | $0.007892 | $0.008666 | $328.45 | $2,700,879 |
| 2019-02-24 | $0.008669 | $0.008832 | $0.006956 | $0.006956 | $7,435.15 | $2,167,763 |
| 2019-02-25 | $0.006929 | $0.007715 | $0.006929 | $0.007336 | $983.98 | $2,286,331 |
| 2019-02-26 | $0.007327 | $0.007974 | $0.007137 | $0.007312 | $830.35 | $2,278,832 |
| 2019-02-27 | $0.007313 | $0.008461 | $0.007259 | $0.007793 | $2,574.53 | $2,428,643 |
| 2019-02-28 | $0.007794 | $0.008673 | $0.007256 | $0.007287 | $725.71 | $2,270,985 |