InvisibleCoin IVZ
Xếp hạng #?
23:24:06 05/04/2018
InvisibleCoin (IVZ)
Không hoạt động
Lịch sử giá InvisibleCoin (IVZ) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.005351 | $0.007014 | $0.005293 | $0.006992 | $0.4978 | $0 |
| 2016-06-02 | $0.006980 | $0.007024 | $0.006930 | $0.006969 | $0.4961 | $0 |
| 2016-06-04 | $0.005684 | $0.005787 | $0.005684 | $0.005766 | $0.5490 | $0 |
| 2016-06-05 | $0.005762 | $0.005863 | $0.005762 | $0.005802 | $0.5524 | $0 |
| 2016-06-07 | $0.007495 | $0.007495 | $0.007495 | $0.007495 | $0.07495 | $0 |
| 2016-06-08 | $0.007496 | $0.007506 | $0.002024 | $0.005824 | $104.63 | $0 |
| 2016-06-09 | $0.005822 | $0.005828 | $0.002215 | $0.002235 | $1.05 | $0 |
| 2016-06-10 | $0.002235 | $0.007215 | $0.002220 | $0.006931 | $85.70 | $0 |
| 2016-06-11 | $0.006930 | $0.01135 | $0.003292 | $0.01135 | $1,963.63 | $0 |
| 2016-06-12 | $0.01134 | $0.01145 | $0.003533 | $0.003698 | $73.73 | $0 |
| 2016-06-13 | $0.003700 | $0.009037 | $0.003655 | $0.009015 | $88.40 | $0 |
| 2016-06-14 | $0.009016 | $0.009018 | $0.002366 | $0.002517 | $22.23 | $0 |
| 2016-06-15 | $0.002516 | $0.01319 | $0.002493 | $0.01319 | $204.27 | $0 |
| 2016-06-16 | $0.01319 | $0.01547 | $0.01319 | $0.01532 | $63.71 | $0 |
| 2016-06-17 | $0.01532 | $0.01550 | $0.004689 | $0.01409 | $426.62 | $0 |
| 2016-06-18 | $0.01408 | $0.02100 | $0.004560 | $0.02049 | $22.59 | $0 |
| 2016-06-19 | $0.02048 | $0.02049 | $0.002983 | $0.003855 | $126.33 | $0 |
| 2016-06-20 | $0.003857 | $0.01750 | $0.003843 | $0.004151 | $6.96 | $0 |
| 2016-06-21 | $0.004151 | $0.004151 | $0.003598 | $0.003749 | $0.3329 | $0 |
| 2016-06-22 | $0.003753 | $0.009357 | $0.003705 | $0.008235 | $3.95 | $0 |
| 2016-06-23 | $0.008346 | $0.008384 | $0.007814 | $0.008210 | $3.94 | $0 |
| 2016-06-24 | $0.003761 | $0.003789 | $0.003625 | $0.003742 | $1.03 | $0 |
| 2016-06-25 | $0.003732 | $0.009124 | $0.003725 | $0.008756 | $1.96 | $0 |
| 2016-06-26 | $0.008753 | $0.008764 | $0.004843 | $0.005066 | $6.17 | $0 |
| 2016-06-27 | $0.005060 | $0.008450 | $0.004989 | $0.008445 | $7.37 | $0 |
| 2016-06-28 | $0.008525 | $0.008575 | $0.008297 | $0.008423 | $0.6610 | $0 |