Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.005356 | $0.005356 | $0.005356 | $0.005356 | $0 | $4,627,322 |
| 2020-05-02 | $0.005356 | $0.006477 | $0.005356 | $0.006429 | $0.006429 | $5,554,809 |
| 2020-05-03 | $0.006429 | $0.006429 | $0.006429 | $0.006429 | $0 | $5,554,809 |
| 2020-05-04 | $0.006429 | $0.006429 | $0.006429 | $0.006429 | $0 | $5,554,809 |
| 2020-05-05 | $0.006429 | $0.006429 | $0.006429 | $0.006429 | $0 | $5,554,809 |
| 2020-05-06 | $0.006429 | $0.006429 | $0.006429 | $0.006429 | $0 | $5,554,809 |
| 2020-05-07 | $0.006429 | $0.006429 | $0.006429 | $0.006429 | $0 | $5,554,809 |
| 2020-05-08 | $0.006429 | $0.006429 | $0.003235 | $0.003239 | $0.003239 | $2,798,169 |
| 2020-05-09 | $0.003237 | $0.003264 | $0.003178 | $0.003237 | $0 | $2,796,649 |
| 2020-05-10 | $0.003237 | $0.003237 | $0.001772 | $0.001831 | $0.07133 | $1,581,724 |
| 2020-05-11 | $0.001829 | $0.001855 | $0.001210 | $0.001244 | $74.32 | $1,074,662 |
| 2020-05-12 | $0.001245 | $0.001279 | $0.001100 | $0.001107 | $110.73 | $956,647 |
| 2020-05-13 | $0.001107 | $0.001148 | $0.001107 | $0.001141 | $0 | $985,991 |
| 2020-05-14 | $0.001141 | $0.001141 | $0.001141 | $0.001141 | $0 | $985,991 |
| 2020-05-15 | $0.001141 | $0.001141 | $0.001141 | $0.001141 | $0 | $985,991 |
| 2020-05-16 | $0.001141 | $0.001141 | $0.001141 | $0.001141 | $0 | $985,991 |
| 2020-05-17 | $0.001141 | $0.004792 | $0.0005082 | $0.003052 | $96.06 | $2,636,662 |
| 2020-05-18 | $0.003052 | $0.003072 | $0.0003011 | $0.0003039 | $32.24 | $262,561 |
| 2020-05-19 | $0.0003041 | $0.003219 | $0.0002998 | $0.003202 | $0.009735 | $2,766,745 |
| 2020-05-20 | $0.003202 | $0.003220 | $0.003190 | $0.003200 | $0 | $2,764,953 |
| 2020-05-21 | $0.003200 | $0.006378 | $0.003200 | $0.006335 | $0.03801 | $5,473,593 |
| 2020-05-22 | $0.006336 | $0.006575 | $0.006281 | $0.006554 | $0 | $5,662,292 |
| 2020-05-23 | $0.006554 | $0.007720 | $0.006554 | $0.007680 | $0.007680 | $6,634,992 |
| 2020-05-24 | $0.007681 | $0.007750 | $0.007512 | $0.007636 | $0 | $6,597,394 |
| 2020-05-25 | $0.007636 | $0.008956 | $0.007636 | $0.008910 | $0.008910 | $7,698,215 |
| 2020-05-26 | $0.008912 | $0.008929 | $0.008692 | $0.008773 | $0 | $7,579,905 |
| 2020-05-27 | $0.008773 | $0.008773 | $0.008452 | $0.008651 | $0.008651 | $7,474,150 |
| 2020-05-28 | $0.008653 | $0.01097 | $0.008227 | $0.01095 | $0.8957 | $9,456,454 |
| 2020-05-29 | $0.01095 | $0.01119 | $0.01028 | $0.01033 | $0.01033 | $8,923,984 |
| 2020-05-30 | $0.01033 | $0.01122 | $0.01024 | $0.01115 | $0.01115 | $9,977,996 |
| 2020-05-31 | $0.01115 | $0.01125 | $0.01081 | $0.01098 | $0.01098 | $9,829,928 |