Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001621 | $0.001621 | $0.001621 | $0.001621 | $0 | $699,951 |
| 2019-11-02 | $0.001621 | $0.002724 | $0.001621 | $0.002722 | $0.03267 | $1,175,547 |
| 2019-11-03 | $0.002722 | $0.002738 | $0.002608 | $0.002645 | $0.007935 | $1,142,161 |
| 2019-11-04 | $0.002645 | $0.002711 | $0.002636 | $0.002684 | $0.008051 | $1,268,882 |
| 2019-11-05 | $0.002684 | $0.002744 | $0.002591 | $0.002596 | $0.005192 | $1,227,369 |
| 2019-11-06 | $0.002595 | $0.002654 | $0.002289 | $0.002319 | $0.009277 | $1,096,591 |
| 2019-11-07 | $0.002317 | $0.002400 | $0.002259 | $0.002293 | $0.006880 | $1,084,324 |
| 2019-11-08 | $0.002294 | $0.002378 | $0.002227 | $0.002359 | $0.007078 | $1,115,473 |
| 2019-11-09 | $0.002359 | $0.002468 | $0.002353 | $0.002460 | $0.007380 | $1,163,089 |
| 2019-11-10 | $0.002460 | $0.002585 | $0.002126 | $0.002161 | $0.02809 | $1,146,105 |
| 2019-11-11 | $0.002160 | $0.002294 | $0.001482 | $0.001485 | $33.10 | $787,369 |
| 2019-11-12 | $0.001485 | $0.001786 | $0.001483 | $0.001776 | $31.53 | $941,843 |
| 2019-11-13 | $0.001775 | $0.002439 | $0.001767 | $0.002424 | $237.61 | $1,285,439 |
| 2019-11-14 | $0.002424 | $0.002430 | $0.001535 | $0.001544 | $0.006175 | $818,696 |
| 2019-11-15 | $0.001544 | $0.001546 | $0.0006100 | $0.0006135 | $0.004908 | $325,398 |
| 2019-11-16 | $0.0006136 | $0.002338 | $0.0006119 | $0.002329 | $17.49 | $1,492,894 |
| 2019-11-17 | $0.002329 | $0.002336 | $0.0006930 | $0.0008889 | $0.003556 | $569,822 |
| 2019-11-18 | $0.0008887 | $0.003630 | $0.0007391 | $0.003540 | $68.84 | $2,269,025 |
| 2019-11-19 | $0.003538 | $0.003578 | $0.003434 | $0.003481 | $0 | $2,231,247 |
| 2019-11-20 | $0.003481 | $0.003481 | $0.002034 | $0.002038 | $26.36 | $1,306,619 |
| 2019-11-21 | $0.002038 | $0.003381 | $0.002008 | $0.003164 | $0.003164 | $2,028,371 |
| 2019-11-22 | $0.003164 | $0.003195 | $0.003041 | $0.003059 | $0 | $1,960,933 |
| 2019-11-23 | $0.003059 | $0.003059 | $0.003059 | $0.003059 | $0 | $1,960,933 |
| 2019-11-24 | $0.003059 | $0.003059 | $0.001143 | $0.001143 | $70.03 | $732,959 |
| 2019-11-25 | $0.001143 | $0.002921 | $0.001070 | $0.002870 | $0.002870 | $1,839,968 |
| 2019-11-26 | $0.002871 | $0.002936 | $0.002846 | $0.002922 | $0.08767 | $1,873,299 |
| 2019-11-27 | $0.002919 | $0.003027 | $0.002813 | $0.003018 | $0 | $1,934,833 |
| 2019-11-28 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $1,934,833 |
| 2019-11-29 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $1,934,833 |
| 2019-11-30 | $0.003018 | $0.003018 | $0.0008386 | $0.0008394 | $22.92 | $538,067 |