Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002165 | $0.002824 | $0.002165 | $0.002786 | $535.51 | $877,064 |
| 2019-06-02 | $0.002786 | $0.002974 | $0.002783 | $0.002840 | $1,307.71 | $894,045 |
| 2019-06-03 | $0.002840 | $0.002842 | $0.002644 | $0.002657 | $265.57 | $836,504 |
| 2019-06-04 | $0.002657 | $0.002657 | $0.002571 | $0.002578 | $0 | $811,585 |
| 2019-06-05 | $0.002578 | $0.002578 | $0.001934 | $0.001991 | $391.44 | $626,693 |
| 2019-06-06 | $0.001990 | $0.002013 | $0.001959 | $0.001972 | $0 | $620,828 |
| 2019-06-07 | $0.001972 | $0.001972 | $0.001972 | $0.001972 | $0 | $620,828 |
| 2019-06-08 | $0.001972 | $0.001972 | $0.001972 | $0.001972 | $0 | $620,828 |
| 2019-06-09 | $0.001972 | $0.002206 | $0.001884 | $0.002145 | $266.31 | $675,421 |
| 2019-06-10 | $0.002145 | $0.002278 | $0.002111 | $0.002276 | $39.57 | $716,428 |
| 2019-06-11 | $0.002277 | $0.002761 | $0.002277 | $0.002728 | $319.21 | $858,977 |
| 2019-06-12 | $0.002727 | $0.002733 | $0.002727 | $0.002730 | $0 | $859,567 |
| 2019-06-13 | $0.002730 | $0.002730 | $0.002730 | $0.002730 | $0 | $859,567 |
| 2019-06-14 | $0.002730 | $0.007722 | $0.0005642 | $0.0005812 | $0.009881 | $183,001 |
| 2019-06-15 | $0.0005813 | $0.005466 | $0.0005774 | $0.005415 | $13.54 | $1,704,909 |
| 2019-06-16 | $0.005415 | $0.005603 | $0.005386 | $0.005511 | $0 | $1,735,089 |
| 2019-06-17 | $0.005511 | $0.005511 | $0.003282 | $0.003293 | $249.75 | $1,036,919 |
| 2019-06-18 | $0.003292 | $0.003293 | $0.002895 | $0.002916 | $29.16 | $918,033 |
| 2019-06-19 | $0.002916 | $0.002969 | $0.002913 | $0.002966 | $0 | $933,866 |
| 2019-06-20 | $0.002966 | $0.002966 | $0.002966 | $0.002966 | $0 | $933,866 |
| 2019-06-21 | $0.002966 | $0.002966 | $0.002966 | $0.002966 | $0 | $933,866 |
| 2019-06-22 | $0.002966 | $0.002966 | $0.001964 | $0.002012 | $632.22 | $633,456 |
| 2019-06-23 | $0.002011 | $0.002067 | $0.0006117 | $0.0009330 | $571.71 | $293,736 |
| 2019-06-24 | $0.0009330 | $0.001253 | $0.0009082 | $0.001245 | $145.46 | $391,861 |
| 2019-06-25 | $0.001245 | $0.001253 | $0.001243 | $0.001244 | $0 | $391,743 |
| 2019-06-26 | $0.001244 | $0.001485 | $0.0009781 | $0.001010 | $932.77 | $318,030 |
| 2019-06-27 | $0.001010 | $0.001270 | $0.0009105 | $0.001205 | $324.14 | $379,379 |
| 2019-06-28 | $0.001206 | $0.003756 | $0.0009374 | $0.003730 | $750.37 | $1,174,311 |
| 2019-06-29 | $0.003734 | $0.003739 | $0.003537 | $0.003647 | $0 | $1,148,368 |
| 2019-06-30 | $0.003647 | $0.003647 | $0.001660 | $0.003488 | $109.10 | $1,098,187 |