Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003488 | $0.003488 | $0.003488 | $0.003488 | $0 | $2,375,431 |
| 2020-02-02 | $0.003488 | $0.003488 | $0.003488 | $0.003488 | $0 | $2,375,431 |
| 2020-02-03 | $0.003488 | $0.003488 | $0.003488 | $0.003488 | $0 | $2,375,431 |
| 2020-02-04 | $0.003488 | $0.003488 | $0.003488 | $0.003488 | $0 | $2,375,431 |
| 2020-02-05 | $0.003488 | $0.008612 | $0.0006230 | $0.005401 | $343.10 | $3,678,212 |
| 2020-02-06 | $0.005401 | $0.005439 | $0.001360 | $0.001489 | $286.08 | $1,013,740 |
| 2020-02-07 | $0.001489 | $0.006936 | $0.001471 | $0.006929 | $8.69 | $4,718,635 |
| 2020-02-08 | $0.006921 | $0.007045 | $0.006700 | $0.006941 | $5.27 | $4,727,069 |
| 2020-02-09 | $0.006939 | $0.007149 | $0.002253 | $0.002286 | $161.57 | $1,556,685 |
| 2020-02-10 | $0.002286 | $0.006980 | $0.002185 | $0.006952 | $1.50 | $4,734,187 |
| 2020-02-11 | $0.006947 | $0.006950 | $0.0002620 | $0.001962 | $2,511.57 | $1,335,854 |
| 2020-02-12 | $0.001962 | $0.003899 | $0.001225 | $0.001311 | $1,527.23 | $892,554 |
| 2020-02-13 | $0.001311 | $0.001329 | $0.001046 | $0.001072 | $687.36 | $729,771 |
| 2020-02-14 | $0.001072 | $0.001188 | $0.0008411 | $0.0008527 | $7.93 | $580,714 |
| 2020-02-15 | $0.0008527 | $0.01176 | $0.0008436 | $0.001587 | $52.57 | $1,080,636 |
| 2020-02-16 | $0.001588 | $0.009842 | $0.001450 | $0.009821 | $6.45 | $6,688,455 |
| 2020-02-17 | $0.009798 | $0.009798 | $0.001484 | $0.001598 | $0.1907 | $1,088,446 |
| 2020-02-18 | $0.001599 | $0.009544 | $0.001584 | $0.009497 | $9.48 | $6,467,706 |
| 2020-02-19 | $0.009505 | $0.01045 | $0.009377 | $0.009607 | $0.1603 | $6,542,418 |
| 2020-02-20 | $0.009582 | $0.01047 | $0.009551 | $0.01030 | $0.01030 | $7,017,423 |
| 2020-02-21 | $0.01029 | $0.01039 | $0.001284 | $0.001319 | $133.00 | $898,042 |
| 2020-02-22 | $0.001320 | $0.001320 | $0.001035 | $0.001049 | $39.40 | $714,678 |
| 2020-02-23 | $0.001049 | $0.001049 | $0.001049 | $0.001049 | $0 | $714,524 |
| 2020-02-24 | $0.001049 | $0.001101 | $0.001049 | $0.001084 | $106.36 | $738,308 |
| 2020-02-25 | $0.001084 | $0.01053 | $0.0009895 | $0.0009926 | $37.18 | $675,972 |
| 2020-02-26 | $0.0009913 | $0.001012 | $0.0008928 | $0.0009126 | $147.91 | $621,504 |
| 2020-02-27 | $0.0009125 | $0.008055 | $0.0008598 | $0.0009081 | $56.41 | $618,414 |
| 2020-02-28 | $0.0009091 | $0.007983 | $0.0008935 | $0.007906 | $0.007906 | $5,384,400 |
| 2020-02-29 | $0.007916 | $0.008108 | $0.007825 | $0.007825 | $0 | $5,329,244 |