Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006990 | $0.007027 | $0.006098 | $0.006409 | $8,512.60 | $2,011,519 |
| 2019-04-02 | $0.006412 | $0.007883 | $0.005628 | $0.005808 | $3,121.31 | $1,822,687 |
| 2019-04-03 | $0.005809 | $0.006187 | $0.003384 | $0.005646 | $5,323.37 | $1,771,871 |
| 2019-04-04 | $0.005653 | $0.006596 | $0.003889 | $0.005530 | $2,669.29 | $1,735,686 |
| 2019-04-05 | $0.005531 | $0.007792 | $0.005511 | $0.005827 | $1,778.32 | $1,828,769 |
| 2019-04-06 | $0.005827 | $0.006054 | $0.005695 | $0.005807 | $7.14 | $1,822,323 |
| 2019-04-07 | $0.005807 | $0.006645 | $0.004813 | $0.006623 | $626.58 | $2,078,670 |
| 2019-04-08 | $0.006634 | $0.006997 | $0.005582 | $0.005771 | $219.98 | $1,811,267 |
| 2019-04-09 | $0.005771 | $0.006259 | $0.005606 | $0.006164 | $328.79 | $1,934,563 |
| 2019-04-10 | $0.006164 | $0.006366 | $0.005432 | $0.005492 | $380.21 | $1,723,769 |
| 2019-04-11 | $0.005497 | $0.005503 | $0.005033 | $0.005131 | $0 | $1,610,279 |
| 2019-04-12 | $0.005131 | $0.005317 | $0.005131 | $0.005272 | $59.31 | $1,654,658 |
| 2019-04-13 | $0.005268 | $0.005325 | $0.005256 | $0.005302 | $0 | $1,664,102 |
| 2019-04-14 | $0.005302 | $0.005302 | $0.005302 | $0.005302 | $0 | $1,664,102 |
| 2019-04-15 | $0.005302 | $0.005335 | $0.004494 | $0.005145 | $701.84 | $1,614,590 |
| 2019-04-16 | $0.005145 | $0.005371 | $0.005122 | $0.005367 | $303.57 | $1,684,266 |
| 2019-04-17 | $0.005366 | $0.006632 | $0.005362 | $0.006604 | $470.87 | $2,072,577 |
| 2019-04-18 | $0.006602 | $0.006843 | $0.005127 | $0.005213 | $101.36 | $1,636,145 |
| 2019-04-19 | $0.005215 | $0.006934 | $0.004351 | $0.006930 | $1,922.22 | $2,175,005 |
| 2019-04-20 | $0.006928 | $0.006992 | $0.006924 | $0.006982 | $0 | $2,191,367 |
| 2019-04-21 | $0.006982 | $0.006982 | $0.005443 | $0.005507 | $47.63 | $1,728,227 |
| 2019-04-22 | $0.005506 | $0.006057 | $0.004336 | $0.006017 | $517.01 | $1,888,465 |
| 2019-04-23 | $0.006017 | $0.006188 | $0.004444 | $0.004459 | $17.84 | $1,399,355 |
| 2019-04-24 | $0.004456 | $0.005337 | $0.004276 | $0.005334 | $99.52 | $1,674,017 |
| 2019-04-25 | $0.005333 | $0.006611 | $0.004517 | $0.006148 | $1,018.00 | $1,929,406 |
| 2019-04-26 | $0.006148 | $0.006290 | $0.006058 | $0.006217 | $164.88 | $1,957,359 |
| 2019-04-27 | $0.006219 | $0.006379 | $0.006071 | $0.006307 | $258.79 | $1,985,836 |
| 2019-04-28 | $0.006308 | $0.01508 | $0.006276 | $0.008656 | $5,934.77 | $2,725,347 |
| 2019-04-29 | $0.008656 | $0.01253 | $0.008645 | $0.009154 | $282.45 | $2,882,071 |
| 2019-04-30 | $0.009158 | $0.01074 | $0.007294 | $0.007294 | $5,509.75 | $2,296,509 |