Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007286 | $0.008148 | $0.006981 | $0.007711 | $111.94 | $2,403,175 |
| 2019-03-02 | $0.007702 | $0.008057 | $0.007523 | $0.007778 | $64.90 | $2,423,992 |
| 2019-03-03 | $0.007798 | $0.008164 | $0.007798 | $0.007985 | $71.26 | $2,488,540 |
| 2019-03-04 | $0.007983 | $0.008007 | $0.005772 | $0.007614 | $467.33 | $2,372,959 |
| 2019-03-05 | $0.007633 | $0.008368 | $0.007568 | $0.008365 | $653.80 | $2,607,016 |
| 2019-03-06 | $0.008372 | $0.008404 | $0.006538 | $0.006684 | $13,243.77 | $2,083,145 |
| 2019-03-07 | $0.006691 | $0.006744 | $0.006489 | $0.006554 | $4,166.71 | $2,042,724 |
| 2019-03-08 | $0.006539 | $0.007907 | $0.006314 | $0.007239 | $1,954.51 | $2,256,188 |
| 2019-03-09 | $0.007227 | $0.007272 | $0.006286 | $0.006744 | $3,268.78 | $2,101,886 |
| 2019-03-10 | $0.006759 | $0.006768 | $0.006461 | $0.006502 | $355.28 | $2,026,489 |
| 2019-03-11 | $0.006507 | $0.006554 | $0.005997 | $0.006030 | $2,570.97 | $1,879,400 |
| 2019-03-12 | $0.006035 | $0.01003 | $0.006035 | $0.006599 | $1,169.95 | $2,056,536 |
| 2019-03-13 | $0.006606 | $0.006781 | $0.006340 | $0.006741 | $248.84 | $2,100,976 |
| 2019-03-14 | $0.006738 | $0.006901 | $0.006623 | $0.006850 | $82.52 | $2,134,956 |
| 2019-03-15 | $0.006844 | $0.006909 | $0.006467 | $0.006764 | $177.00 | $2,107,927 |
| 2019-03-16 | $0.006768 | $0.007311 | $0.006763 | $0.007182 | $726.78 | $2,238,245 |
| 2019-03-17 | $0.007177 | $0.007320 | $0.007068 | $0.007299 | $69.11 | $2,274,763 |
| 2019-03-18 | $0.007246 | $0.007338 | $0.007141 | $0.007146 | $53.34 | $2,227,142 |
| 2019-03-19 | $0.007292 | $0.007377 | $0.006810 | $0.007007 | $99.11 | $2,183,729 |
| 2019-03-20 | $0.007007 | $0.007097 | $0.006927 | $0.006969 | $63.32 | $2,171,998 |
| 2019-03-21 | $0.006980 | $0.007375 | $0.006786 | $0.006804 | $0.9661 | $2,120,628 |
| 2019-03-22 | $0.006791 | $0.007148 | $0.006783 | $0.007061 | $1.99 | $2,200,557 |
| 2019-03-23 | $0.007053 | $0.007111 | $0.006393 | $0.006988 | $189.06 | $2,177,882 |
| 2019-03-24 | $0.006988 | $0.006992 | $0.006483 | $0.006662 | $90.71 | $2,076,357 |
| 2019-03-25 | $0.006670 | $0.007880 | $0.006648 | $0.007014 | $35.91 | $2,186,023 |
| 2019-03-26 | $0.007013 | $0.007027 | $0.006427 | $0.006514 | $86.12 | $2,030,235 |
| 2019-03-27 | $0.006516 | $0.007968 | $0.006435 | $0.006621 | $3,891.03 | $2,077,967 |
| 2019-03-28 | $0.006618 | $0.006736 | $0.006513 | $0.006594 | $303.80 | $2,069,458 |
| 2019-03-29 | $0.006594 | $0.007393 | $0.005975 | $0.007059 | $2,658.03 | $2,215,543 |
| 2019-03-30 | $0.007054 | $0.007482 | $0.006792 | $0.006944 | $1,205.14 | $2,179,318 |
| 2019-03-31 | $0.006944 | $0.007626 | $0.006901 | $0.006995 | $894.41 | $2,195,165 |