Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0007276 | $0.0007278 | $0.0005276 | $0.0005282 | $0 | $369,985 |
| 2020-04-02 | $0.0005282 | $0.0005282 | $0.0005282 | $0.0005282 | $0 | $369,985 |
| 2020-04-03 | $0.0005282 | $0.0005282 | $0.0005282 | $0.0005282 | $0 | $369,985 |
| 2020-04-04 | $0.0005282 | $0.0005282 | $0.0005282 | $0.0005282 | $0 | $369,985 |
| 2020-04-05 | $0.0005282 | $0.004627 | $0.0005282 | $0.0005698 | $149.26 | $399,106 |
| 2020-04-06 | $0.0005695 | $0.001236 | $0.0005695 | $0.001236 | $23.18 | $865,636 |
| 2020-04-07 | $0.001235 | $0.01761 | $0.001224 | $0.01725 | $6.67 | $12,080,660 |
| 2020-04-08 | $0.01726 | $0.01811 | $0.01719 | $0.01797 | $1.80 | $12,587,570 |
| 2020-04-09 | $0.01799 | $0.01800 | $0.01749 | $0.01776 | $0 | $12,437,732 |
| 2020-04-10 | $0.01776 | $0.01776 | $0.01308 | $0.01314 | $0.01314 | $9,205,643 |
| 2020-04-11 | $0.01314 | $0.01641 | $0.01174 | $0.01211 | $0.2881 | $8,485,789 |
| 2020-04-12 | $0.01212 | $0.01639 | $0.01197 | $0.01602 | $0.2898 | $11,222,382 |
| 2020-04-13 | $0.01607 | $0.01607 | $0.01228 | $0.01250 | $0.4809 | $8,756,499 |
| 2020-04-14 | $0.01250 | $0.01517 | $0.001611 | $0.01418 | $178.84 | $9,931,518 |
| 2020-04-15 | $0.01418 | $0.01661 | $0.002371 | $0.009215 | $1,002.38 | $6,454,858 |
| 2020-04-16 | $0.009207 | $0.01034 | $0.009040 | $0.01030 | $0 | $7,215,495 |
| 2020-04-17 | $0.01030 | $0.01077 | $0.01030 | $0.01060 | $0.6229 | $7,428,187 |
| 2020-04-18 | $0.01060 | $0.01128 | $0.003752 | $0.003757 | $13.90 | $2,631,901 |
| 2020-04-19 | $0.003758 | $0.01781 | $0.003156 | $0.006428 | $213.41 | $4,502,277 |
| 2020-04-20 | $0.006428 | $0.01156 | $0.004105 | $0.004253 | $24.70 | $2,979,198 |
| 2020-04-21 | $0.004255 | $0.004326 | $0.004212 | $0.004275 | $0 | $2,994,787 |
| 2020-04-22 | $0.004275 | $0.005879 | $0.004275 | $0.005843 | $0.01753 | $4,092,646 |
| 2020-04-23 | $0.005843 | $0.006048 | $0.005772 | $0.006028 | $0 | $4,222,489 |
| 2020-04-24 | $0.006028 | $0.006028 | $0.006028 | $0.006028 | $0 | $4,222,489 |
| 2020-04-25 | $0.006028 | $0.006028 | $0.006028 | $0.006028 | $0 | $4,222,489 |
| 2020-04-26 | $0.006028 | $0.006028 | $0.006028 | $0.006028 | $0 | $4,222,489 |
| 2020-04-27 | $0.006028 | $0.006028 | $0.006028 | $0.006028 | $0 | $4,222,489 |
| 2020-04-28 | $0.006028 | $0.01185 | $0.006028 | $0.01183 | $0.05903 | $8,286,643 |
| 2020-04-29 | $0.01182 | $0.01300 | $0.004921 | $0.005444 | $19.36 | $4,703,534 |
| 2020-04-30 | $0.005446 | $0.005711 | $0.005184 | $0.005356 | $0 | $4,627,322 |