Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007825 | $0.007825 | $0.007825 | $0.007825 | $0 | $5,329,244 |
| 2020-03-02 | $0.007825 | $0.007825 | $0.0009209 | $0.001390 | $34.77 | $946,375 |
| 2020-03-03 | $0.001389 | $0.006748 | $0.001368 | $0.006734 | $10.82 | $4,586,215 |
| 2020-03-04 | $0.006737 | $0.006841 | $0.004773 | $0.004824 | $0.1640 | $3,285,294 |
| 2020-03-05 | $0.004826 | $0.009352 | $0.004826 | $0.009171 | $10.67 | $6,245,529 |
| 2020-03-06 | $0.009171 | $0.009808 | $0.001164 | $0.001213 | $64.23 | $826,128 |
| 2020-03-07 | $0.001215 | $0.01045 | $0.001027 | $0.009776 | $1.14 | $6,657,943 |
| 2020-03-08 | $0.009776 | $0.009776 | $0.008531 | $0.008834 | $0 | $6,016,315 |
| 2020-03-09 | $0.008834 | $0.008834 | $0.007903 | $0.008291 | $0.8291 | $5,646,166 |
| 2020-03-10 | $0.008302 | $0.008453 | $0.008166 | $0.008449 | $0 | $5,753,867 |
| 2020-03-11 | $0.008449 | $0.008449 | $0.008449 | $0.008449 | $0 | $5,753,867 |
| 2020-03-12 | $0.008449 | $0.008449 | $0.008449 | $0.008449 | $0 | $5,753,867 |
| 2020-03-13 | $0.008449 | $0.008449 | $0.008449 | $0.008449 | $0 | $5,753,867 |
| 2020-03-14 | $0.008449 | $0.008449 | $0.008449 | $0.008449 | $0 | $5,753,867 |
| 2020-03-15 | $0.008449 | $0.008449 | $0.004463 | $0.004567 | $0.4567 | $3,110,054 |
| 2020-03-16 | $0.004570 | $0.004724 | $0.003984 | $0.004542 | $44.16 | $3,093,315 |
| 2020-03-17 | $0.004545 | $0.004891 | $0.004538 | $0.004875 | $0 | $3,319,793 |
| 2020-03-18 | $0.004875 | $0.004875 | $0.004875 | $0.004875 | $0 | $3,319,793 |
| 2020-03-19 | $0.004875 | $0.005762 | $0.004875 | $0.005604 | $0.02802 | $3,816,642 |
| 2020-03-20 | $0.005601 | $0.006200 | $0.005040 | $0.005456 | $0.01637 | $3,715,803 |
| 2020-03-21 | $0.005469 | $0.005571 | $0.005361 | $0.005496 | $0 | $3,742,969 |
| 2020-03-22 | $0.005496 | $0.005496 | $0.005496 | $0.005496 | $0 | $3,742,969 |
| 2020-03-23 | $0.005496 | $0.005496 | $0.004266 | $0.004720 | $0.004720 | $3,214,278 |
| 2020-03-24 | $0.004723 | $0.005759 | $0.004687 | $0.005702 | $0.01140 | $3,883,415 |
| 2020-03-25 | $0.005709 | $0.005809 | $0.005521 | $0.005596 | $0.005596 | $3,810,942 |
| 2020-03-26 | $0.005596 | $0.005679 | $0.001187 | $0.001218 | $0.004872 | $829,416 |
| 2020-03-27 | $0.001218 | $0.001229 | $0.0004478 | $0.0004528 | $0 | $308,365 |
| 2020-03-28 | $0.0004528 | $0.0004528 | $0.0004528 | $0.0004528 | $0 | $308,365 |
| 2020-03-29 | $0.0004528 | $0.0004528 | $0.0001022 | $0.0001023 | $0 | $69,656.06 |
| 2020-03-30 | $0.0001023 | $0.0001731 | $0.0001023 | $0.0001727 | $0 | $117,625 |
| 2020-03-31 | $0.0001727 | $0.0007434 | $0.0001727 | $0.0007276 | $7.27 | $495,519 |