Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1242 | $0.1723 | $0.1098 | $0.1543 | $72,804.30 | $0 |
| 2018-06-02 | $0.1543 | $0.1753 | $0.1541 | $0.1734 | $124,171 | $0 |
| 2018-06-03 | $0.1732 | $0.2170 | $0.1598 | $0.1965 | $162,028 | $0 |
| 2018-06-04 | $0.1963 | $0.2088 | $0.1524 | $0.1540 | $129,273 | $0 |
| 2018-06-05 | $0.1540 | $0.1793 | $0.1376 | $0.1617 | $107,736 | $0 |
| 2018-06-06 | $0.1613 | $0.1881 | $0.1326 | $0.1491 | $66,484.00 | $0 |
| 2018-06-07 | $0.1491 | $0.1852 | $0.1064 | $0.1717 | $119,532 | $0 |
| 2018-06-08 | $0.1720 | $0.1817 | $0.1481 | $0.1758 | $133,091 | $0 |
| 2018-06-09 | $0.1759 | $0.1922 | $0.1614 | $0.1614 | $79,066.10 | $0 |
| 2018-06-10 | $0.1617 | $0.1617 | $0.1361 | $0.1574 | $121,939 | $0 |
| 2018-06-11 | $0.1577 | $0.1611 | $0.1377 | $0.1501 | $61,504.60 | $0 |
| 2018-06-12 | $0.1501 | $0.1515 | $0.1104 | $0.1104 | $116,796 | $0 |
| 2018-06-13 | $0.1095 | $0.1338 | $0.09877 | $0.1087 | $109,413 | $0 |
| 2018-06-14 | $0.1090 | $0.1464 | $0.1088 | $0.1298 | $90,465.80 | $0 |
| 2018-06-15 | $0.1298 | $0.1492 | $0.1191 | $0.1199 | $79,649.80 | $0 |
| 2018-06-16 | $0.1195 | $0.1584 | $0.1133 | $0.1225 | $147,361 | $0 |
| 2018-06-17 | $0.1225 | $0.1625 | $0.1188 | $0.1501 | $174,629 | $0 |
| 2018-06-18 | $0.1545 | $0.1546 | $0.1339 | $0.1360 | $26,507.40 | $0 |
| 2018-06-19 | $0.1360 | $0.1595 | $0.1350 | $0.1450 | $52,530.20 | $0 |
| 2018-06-20 | $0.1451 | $0.1504 | $0.1263 | $0.1370 | $73,692.80 | $0 |
| 2018-06-21 | $0.1370 | $0.1381 | $0.1059 | $0.1145 | $121,675 | $0 |
| 2018-06-22 | $0.1145 | $0.1168 | $0.09285 | $0.09701 | $104,819 | $0 |
| 2018-06-23 | $0.09707 | $0.09782 | $0.08260 | $0.08450 | $53,822.00 | $0 |
| 2018-06-24 | $0.08447 | $0.09124 | $0.06978 | $0.07002 | $102,943 | $0 |
| 2018-06-25 | $0.07271 | $0.07864 | $0.06271 | $0.07519 | $138,521 | $0 |
| 2018-06-26 | $0.07503 | $0.07827 | $0.05739 | $0.07550 | $243,072 | $0 |
| 2018-06-27 | $0.07530 | $0.07628 | $0.05582 | $0.06726 | $140,557 | $20,907,743 |
| 2018-06-28 | $0.06738 | $0.07123 | $0.06046 | $0.06493 | $338,848 | $20,185,904 |
| 2018-06-29 | $0.06496 | $0.06796 | $0.05915 | $0.06699 | $241,394 | $20,824,057 |
| 2018-06-30 | $0.06697 | $0.07204 | $0.04169 | $0.07178 | $482,605 | $22,313,961 |