Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.01098 | $0.01193 | $0.002620 | $0.004932 | $38.01 | $4,414,052 |
| 2020-06-02 | $0.004938 | $0.009547 | $0.004664 | $0.009489 | $17.40 | $8,492,683 |
| 2020-06-03 | $0.009489 | $0.009599 | $0.007035 | $0.007198 | $0.01440 | $6,442,707 |
| 2020-06-04 | $0.007204 | $0.007256 | $0.006229 | $0.006355 | $0.006355 | $5,688,116 |
| 2020-06-05 | $0.006355 | $0.006376 | $0.006324 | $0.006368 | $0.006368 | $5,699,477 |
| 2020-06-06 | $0.006368 | $0.009695 | $0.006368 | $0.009678 | $9.69 | $8,661,804 |
| 2020-06-07 | $0.009678 | $0.009760 | $0.007934 | $0.007941 | $0.03176 | $7,106,963 |
| 2020-06-08 | $0.007943 | $0.007952 | $0.006534 | $0.006652 | $0.006652 | $5,953,615 |
| 2020-06-09 | $0.006647 | $0.007024 | $0.006544 | $0.007004 | $0.007004 | $6,268,789 |
| 2020-06-10 | $0.007002 | $0.008429 | $0.006978 | $0.008118 | $3.36 | $7,266,211 |
| 2020-06-11 | $0.008118 | $0.008197 | $0.006807 | $0.006861 | $0.006861 | $6,141,056 |
| 2020-06-12 | $0.006858 | $0.007085 | $0.006159 | $0.006175 | $0.01939 | $5,526,312 |
| 2020-06-13 | $0.006175 | $0.006211 | $0.004757 | $0.004781 | $0.009561 | $4,278,751 |
| 2020-06-14 | $0.004780 | $0.004780 | $0.0005570 | $0.0005599 | $143.62 | $501,152 |
| 2020-06-15 | $0.0005599 | $0.0005599 | $0.0004575 | $0.0004732 | $25.30 | $423,511 |
| 2020-06-16 | $0.0004728 | $0.0004848 | $0.0004701 | $0.0004848 | $0 | $433,868 |
| 2020-06-17 | $0.0004848 | $0.002826 | $0.0004848 | $0.001944 | $376.00 | $1,740,054 |
| 2020-06-18 | $0.001944 | $0.001957 | $0.0009172 | $0.0009309 | $108.60 | $833,189 |
| 2020-06-19 | $0.0009302 | $0.005353 | $0.0009098 | $0.005292 | $0.005292 | $4,736,740 |
| 2020-06-20 | $0.005292 | $0.006590 | $0.0006740 | $0.006590 | $1,109.14 | $5,897,779 |
| 2020-06-21 | $0.006590 | $0.01145 | $0.0008201 | $0.001236 | $33.32 | $1,106,491 |
| 2020-06-22 | $0.001237 | $0.01013 | $0.0009187 | $0.001146 | $188.33 | $1,025,907 |
| 2020-06-23 | $0.001146 | $0.001468 | $0.0008224 | $0.001221 | $0.004883 | $1,092,540 |
| 2020-06-24 | $0.001221 | $0.001243 | $0.001164 | $0.001176 | $0 | $1,052,408 |
| 2020-06-25 | $0.001176 | $0.008464 | $0.001160 | $0.001165 | $37.36 | $1,042,781 |
| 2020-06-26 | $0.001165 | $0.001170 | $0.001147 | $0.001155 | $0 | $1,033,403 |
| 2020-06-27 | $0.001155 | $0.001155 | $0.001155 | $0.001155 | $0 | $1,033,403 |
| 2020-06-28 | $0.001155 | $0.001372 | $0.0003267 | $0.0003284 | $40.90 | $293,890 |
| 2020-06-29 | $0.0003284 | $0.007323 | $0.0003267 | $0.001165 | $93.30 | $1,042,280 |
| 2020-06-30 | $0.001164 | $0.007476 | $0.001155 | $0.006948 | $85.62 | $6,218,194 |