Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002510 | $0.002510 | $0.002510 | $0.002510 | $0 | $1,609,124 |
| 2020-01-02 | $0.002510 | $0.002510 | $0.002510 | $0.002510 | $0 | $1,609,124 |
| 2020-01-03 | $0.002510 | $0.002510 | $0.002510 | $0.002510 | $0 | $1,609,124 |
| 2020-01-04 | $0.002510 | $0.002510 | $0.002510 | $0.002510 | $0 | $1,609,124 |
| 2020-01-05 | $0.002510 | $0.002510 | $0.0007446 | $0.0007496 | $207.55 | $480,504 |
| 2020-01-06 | $0.0007496 | $0.002829 | $0.0007485 | $0.002826 | $0.002826 | $1,811,445 |
| 2020-01-07 | $0.002828 | $0.002840 | $0.002134 | $0.002153 | $0.06675 | $1,466,374 |
| 2020-01-08 | $0.002153 | $0.002774 | $0.002093 | $0.002770 | $0.005540 | $1,886,385 |
| 2020-01-09 | $0.002767 | $0.002770 | $0.002044 | $0.002084 | $0.04168 | $1,419,133 |
| 2020-01-10 | $0.002084 | $0.002084 | $0.0008811 | $0.0009356 | $268.01 | $637,170 |
| 2020-01-11 | $0.0009322 | $0.0009522 | $0.0009245 | $0.0009300 | $350.70 | $633,344 |
| 2020-01-12 | $0.0009290 | $0.002864 | $0.0009276 | $0.002846 | $0 | $1,938,263 |
| 2020-01-13 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-14 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-15 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-16 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-17 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-18 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-19 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-20 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-21 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-22 | $0.002846 | $0.002846 | $0.002846 | $0.002846 | $0 | $1,938,263 |
| 2020-01-23 | $0.002846 | $0.002846 | $0.001223 | $0.001229 | $49.08 | $837,074 |
| 2020-01-24 | $0.001229 | $0.001232 | $0.001019 | $0.001060 | $46.31 | $721,862 |
| 2020-01-25 | $0.001061 | $0.003199 | $0.001031 | $0.003162 | $0.003162 | $2,153,519 |
| 2020-01-26 | $0.003162 | $0.003297 | $0.003142 | $0.003295 | $0.5621 | $2,244,103 |
| 2020-01-27 | $0.003296 | $0.003328 | $0.001021 | $0.001025 | $718.66 | $698,141 |
| 2020-01-28 | $0.001026 | $0.001104 | $0.001025 | $0.001104 | $14.58 | $751,904 |
| 2020-01-29 | $0.001104 | $0.001119 | $0.001098 | $0.001103 | $0 | $751,137 |
| 2020-01-30 | $0.001103 | $0.003650 | $0.001103 | $0.003623 | $0.003623 | $2,467,015 |
| 2020-01-31 | $0.003621 | $0.003633 | $0.003484 | $0.003488 | $0 | $2,375,431 |