Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07185 | $0.07900 | $0.06889 | $0.07204 | $243,733 | $22,394,880 |
| 2018-07-02 | $0.07209 | $0.07339 | $0.05815 | $0.06623 | $241,392 | $20,593,996 |
| 2018-07-03 | $0.06628 | $0.07232 | $0.06186 | $0.06496 | $68,215.80 | $20,218,173 |
| 2018-07-04 | $0.06512 | $0.07018 | $0.05348 | $0.06690 | $95,517.70 | $20,822,869 |
| 2018-07-05 | $0.06661 | $0.06968 | $0.06053 | $0.06284 | $52,212.90 | $19,588,659 |
| 2018-07-06 | $0.06282 | $0.07226 | $0.05640 | $0.07141 | $242,160 | $22,257,648 |
| 2018-07-07 | $0.07137 | $0.07161 | $0.05335 | $0.06454 | $136,349 | $20,116,927 |
| 2018-07-08 | $0.06451 | $0.06592 | $0.05526 | $0.05869 | $914,824 | $18,305,722 |
| 2018-07-09 | $0.05868 | $0.06066 | $0.05632 | $0.05669 | $1,951,620 | $17,681,736 |
| 2018-07-10 | $0.05649 | $0.05681 | $0.05024 | $0.05134 | $343,852 | $16,013,573 |
| 2018-07-11 | $0.05144 | $0.05201 | $0.04737 | $0.04954 | $215,197 | $15,451,717 |
| 2018-07-12 | $0.04953 | $0.04993 | $0.04565 | $0.04631 | $291,796 | $14,444,189 |
| 2018-07-13 | $0.04642 | $0.04745 | $0.04487 | $0.04550 | $170,487 | $14,397,933 |
| 2018-07-14 | $0.04556 | $0.04881 | $0.04494 | $0.04881 | $256,830 | $15,447,205 |
| 2018-07-15 | $0.04882 | $0.05066 | $0.04783 | $0.04958 | $285,557 | $15,691,200 |
| 2018-07-16 | $0.04959 | $0.05088 | $0.04775 | $0.04996 | $186,963 | $15,809,969 |
| 2018-07-17 | $0.04988 | $0.05018 | $0.04240 | $0.04711 | $273,185 | $14,907,980 |
| 2018-07-18 | $0.04717 | $0.04918 | $0.03398 | $0.03511 | $176,547 | $11,110,904 |
| 2018-07-19 | $0.03514 | $0.04235 | $0.03470 | $0.04219 | $129,925 | $13,380,802 |
| 2018-07-20 | $0.04229 | $0.04229 | $0.03253 | $0.03369 | $49,456.00 | $10,686,323 |
| 2018-07-21 | $0.03385 | $0.03562 | $0.03054 | $0.03171 | $26,272.30 | $10,057,190 |
| 2018-07-22 | $0.03132 | $0.03715 | $0.03111 | $0.03362 | $14,009.80 | $10,663,425 |
| 2018-07-23 | $0.03361 | $0.04543 | $0.03289 | $0.03757 | $17,026.80 | $11,914,112 |
| 2018-07-24 | $0.03756 | $0.03922 | $0.03340 | $0.03922 | $9,012.40 | $12,439,346 |
| 2018-07-25 | $0.03907 | $0.03942 | $0.03398 | $0.03473 | $8,237.35 | $11,014,987 |
| 2018-07-26 | $0.03470 | $0.03918 | $0.03454 | $0.03472 | $14,306.80 | $11,012,387 |
| 2018-07-27 | $0.03471 | $0.04743 | $0.03260 | $0.04721 | $9,656.80 | $14,971,706 |
| 2018-07-28 | $0.04723 | $0.05469 | $0.03741 | $0.03980 | $3,074.48 | $12,625,498 |
| 2018-07-29 | $0.03986 | $0.04379 | $0.03882 | $0.03933 | $3,380.07 | $12,476,453 |
| 2018-07-30 | $0.03933 | $0.04480 | $0.03632 | $0.03670 | $7,010.72 | $11,642,494 |
| 2018-07-31 | $0.03709 | $0.04479 | $0.02899 | $0.04030 | $10,355.90 | $12,785,488 |