Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04029 | $0.04193 | $0.03354 | $0.03461 | $765.26 | $10,983,465 |
| 2018-08-02 | $0.03463 | $0.05303 | $0.02961 | $0.03728 | $10,169.00 | $11,828,257 |
| 2018-08-03 | $0.03729 | $0.03729 | $0.03290 | $0.03499 | $4,998.79 | $11,102,459 |
| 2018-08-04 | $0.03498 | $0.03823 | $0.03484 | $0.03501 | $3,463.27 | $11,109,472 |
| 2018-08-05 | $0.03500 | $0.03553 | $0.03399 | $0.03534 | $479.25 | $11,215,106 |
| 2018-08-06 | $0.03538 | $0.03902 | $0.03468 | $0.03495 | $2,002.97 | $11,091,384 |
| 2018-08-07 | $0.03493 | $0.04016 | $0.03388 | $0.03390 | $8,114.28 | $10,757,726 |
| 2018-08-08 | $0.03388 | $0.03834 | $0.03010 | $0.03050 | $8,676.96 | $9,679,358 |
| 2018-08-09 | $0.03044 | $0.03305 | $0.02713 | $0.02714 | $3,496.90 | $8,615,987 |
| 2018-08-10 | $0.02711 | $0.03111 | $0.02217 | $0.02581 | $8,278.35 | $8,193,829 |
| 2018-08-11 | $0.02539 | $0.02683 | $0.02246 | $0.02523 | $17,212.00 | $8,014,435 |
| 2018-08-12 | $0.02513 | $0.02854 | $0.02492 | $0.02750 | $1,534.50 | $8,734,821 |
| 2018-08-13 | $0.02754 | $0.02827 | $0.02467 | $0.02576 | $1,160.67 | $8,182,333 |
| 2018-08-14 | $0.02563 | $0.02563 | $0.02089 | $0.02231 | $3,213.47 | $7,088,856 |
| 2018-08-15 | $0.02247 | $0.02380 | $0.01989 | $0.02230 | $7,254.18 | $7,101,861 |
| 2018-08-16 | $0.02232 | $0.02364 | $0.01319 | $0.02364 | $33,509.50 | $7,527,735 |
| 2018-08-17 | $0.02367 | $0.02968 | $0.02265 | $0.02907 | $7,099.09 | $9,256,226 |
| 2018-08-18 | $0.02917 | $0.03432 | $0.02650 | $0.02955 | $14,422.50 | $9,408,235 |
| 2018-08-19 | $0.02957 | $0.02957 | $0.02229 | $0.02387 | $15,296.90 | $7,600,332 |
| 2018-08-20 | $0.02390 | $0.03357 | $0.02390 | $0.02969 | $6,230.99 | $8,879,373 |
| 2018-08-21 | $0.02956 | $0.03232 | $0.02650 | $0.02794 | $8,424.16 | $8,355,754 |
| 2018-08-22 | $0.02794 | $0.03135 | $0.02408 | $0.02465 | $5,193.48 | $7,376,431 |
| 2018-08-23 | $0.02470 | $0.02986 | $0.02468 | $0.02515 | $7,148.47 | $7,527,521 |
| 2018-08-24 | $0.02517 | $0.02745 | $0.02456 | $0.02745 | $1,040.41 | $8,215,001 |
| 2018-08-25 | $0.02741 | $0.02855 | $0.02586 | $0.02586 | $822.99 | $7,739,251 |
| 2018-08-26 | $0.02587 | $0.02954 | $0.02533 | $0.02875 | $1,436.82 | $8,603,831 |
| 2018-08-27 | $0.02878 | $0.02926 | $0.02481 | $0.02655 | $4,026.62 | $7,946,522 |
| 2018-08-28 | $0.02652 | $0.02668 | $0.02227 | $0.02522 | $14,878.80 | $7,549,012 |
| 2018-08-29 | $0.02523 | $0.02653 | $0.02358 | $0.02622 | $4,647.98 | $7,848,618 |
| 2018-08-30 | $0.02624 | $0.02639 | $0.01883 | $0.02457 | $15,773.00 | $7,352,546 |
| 2018-08-31 | $0.02458 | $0.02501 | $0.02369 | $0.02444 | $2,112.42 | $7,314,085 |