Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007299 | $0.01042 | $0.007185 | $0.007238 | $1,080.23 | $2,278,716 |
| 2019-05-02 | $0.007237 | $0.007303 | $0.006881 | $0.006975 | $170.58 | $2,196,155 |
| 2019-05-03 | $0.006974 | $0.007035 | $0.005742 | $0.005755 | $2,596.20 | $1,811,934 |
| 2019-05-04 | $0.005755 | $0.005755 | $0.005062 | $0.005326 | $677.38 | $1,676,861 |
| 2019-05-05 | $0.005328 | $0.005372 | $0.004029 | $0.004087 | $139.56 | $1,286,806 |
| 2019-05-06 | $0.004090 | $0.006401 | $0.004023 | $0.004661 | $1,448.36 | $1,467,396 |
| 2019-05-07 | $0.004660 | $0.005981 | $0.004364 | $0.004364 | $479.54 | $1,373,991 |
| 2019-05-08 | $0.004358 | $0.005216 | $0.002884 | $0.005181 | $1,580.84 | $1,631,291 |
| 2019-05-09 | $0.005180 | $0.005236 | $0.005140 | $0.005140 | $0 | $1,618,199 |
| 2019-05-10 | $0.005140 | $0.005140 | $0.004407 | $0.004501 | $10.96 | $1,417,154 |
| 2019-05-11 | $0.004502 | $0.006673 | $0.004502 | $0.006376 | $24.36 | $2,007,425 |
| 2019-05-12 | $0.006371 | $0.006614 | $0.001428 | $0.001455 | $1,740.31 | $458,176 |
| 2019-05-13 | $0.001455 | $0.002948 | $0.001440 | $0.002270 | $1,651.78 | $714,813 |
| 2019-05-14 | $0.002272 | $0.002292 | $0.001977 | $0.002178 | $831.44 | $685,849 |
| 2019-05-15 | $0.002179 | $0.002336 | $0.002070 | $0.002334 | $319.01 | $734,897 |
| 2019-05-16 | $0.002333 | $0.002894 | $0.002327 | $0.002774 | $3,675.46 | $873,379 |
| 2019-05-17 | $0.002773 | $0.002806 | $0.002395 | $0.002501 | $0 | $787,460 |
| 2019-05-18 | $0.002501 | $0.002501 | $0.002459 | $0.002464 | $523.38 | $775,850 |
| 2019-05-19 | $0.002461 | $0.002768 | $0.002453 | $0.002743 | $56.00 | $863,542 |
| 2019-05-20 | $0.002743 | $0.002834 | $0.002541 | $0.002796 | $1,503.20 | $880,238 |
| 2019-05-21 | $0.002796 | $0.002829 | $0.001991 | $0.001997 | $60.31 | $628,732 |
| 2019-05-22 | $0.001997 | $0.002025 | $0.001899 | $0.001914 | $28.68 | $602,557 |
| 2019-05-23 | $0.001914 | $0.001915 | $0.001899 | $0.001913 | $0 | $602,431 |
| 2019-05-24 | $0.001913 | $0.001913 | $0.001913 | $0.001913 | $0 | $602,431 |
| 2019-05-25 | $0.001913 | $0.001913 | $0.001913 | $0.001913 | $0 | $602,431 |
| 2019-05-26 | $0.001913 | $0.001913 | $0.001913 | $0.001913 | $0 | $602,431 |
| 2019-05-27 | $0.001913 | $0.001913 | $0.001913 | $0.001913 | $0 | $602,431 |
| 2019-05-28 | $0.001913 | $0.001913 | $0.001913 | $0.001913 | $0 | $602,431 |
| 2019-05-29 | $0.001913 | $0.002190 | $0.001913 | $0.002155 | $1,116.95 | $678,589 |
| 2019-05-30 | $0.002155 | $0.002189 | $0.002148 | $0.002165 | $0 | $681,626 |
| 2019-05-31 | $0.002165 | $0.002165 | $0.002165 | $0.002165 | $0 | $681,626 |