Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003488 | $0.01010 | $0.003477 | $0.009732 | $677.57 | $3,064,068 |
| 2019-07-02 | $0.009730 | $0.009799 | $0.005923 | $0.006213 | $147.65 | $1,956,246 |
| 2019-07-03 | $0.006214 | $0.006422 | $0.006214 | $0.006275 | $0 | $1,975,758 |
| 2019-07-04 | $0.006275 | $0.007186 | $0.006275 | $0.006826 | $1,434.09 | $2,149,197 |
| 2019-07-05 | $0.006828 | $0.006872 | $0.006786 | $0.006864 | $0 | $2,161,112 |
| 2019-07-06 | $0.006864 | $0.008824 | $0.006864 | $0.008568 | $2,406.50 | $2,697,585 |
| 2019-07-07 | $0.008569 | $0.009182 | $0.008529 | $0.009105 | $0 | $2,866,711 |
| 2019-07-08 | $0.009105 | $0.009105 | $0.009105 | $0.009105 | $0 | $2,866,711 |
| 2019-07-09 | $0.009105 | $0.009105 | $0.006869 | $0.006945 | $246.66 | $2,186,435 |
| 2019-07-10 | $0.006950 | $0.007044 | $0.006940 | $0.006957 | $0 | $2,190,198 |
| 2019-07-11 | $0.006957 | $0.006957 | $0.006957 | $0.006957 | $0 | $2,190,198 |
| 2019-07-12 | $0.006957 | $0.006957 | $0.006957 | $0.006957 | $0 | $2,190,198 |
| 2019-07-13 | $0.006957 | $0.006957 | $0.004472 | $0.004583 | $41.86 | $1,442,923 |
| 2019-07-14 | $0.004581 | $0.004584 | $0.003980 | $0.004008 | $0 | $1,262,015 |
| 2019-07-15 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-16 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-17 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-18 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-19 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-20 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-21 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-22 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-23 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-24 | $0.004008 | $0.004008 | $0.004008 | $0.004008 | $0 | $1,262,015 |
| 2019-07-25 | $0.004008 | $0.004008 | $0.003496 | $0.003515 | $20.56 | $1,106,799 |
| 2019-07-26 | $0.003514 | $0.003523 | $0.003426 | $0.003516 | $0 | $1,107,076 |
| 2019-07-27 | $0.003516 | $0.003516 | $0.003516 | $0.003516 | $0 | $1,107,076 |
| 2019-07-28 | $0.003516 | $0.003516 | $0.003236 | $0.003379 | $84.66 | $1,063,753 |
| 2019-07-29 | $0.003378 | $0.003424 | $0.003340 | $0.003358 | $0 | $1,057,173 |
| 2019-07-30 | $0.003358 | $0.003358 | $0.003358 | $0.003358 | $0 | $1,057,173 |
| 2019-07-31 | $0.003358 | $0.004228 | $0.001516 | $0.003409 | $0.06478 | $1,073,400 |