Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02443 | $0.02606 | $0.02349 | $0.02449 | $849.87 | $7,328,632 |
| 2018-09-02 | $0.02449 | $0.02524 | $0.02303 | $0.02333 | $1,051.33 | $6,983,620 |
| 2018-09-03 | $0.02335 | $0.02579 | $0.02150 | $0.02153 | $934.12 | $6,443,340 |
| 2018-09-04 | $0.02153 | $0.02576 | $0.02133 | $0.02576 | $394.99 | $7,709,201 |
| 2018-09-05 | $0.02572 | $0.02590 | $0.01938 | $0.02080 | $719.13 | $6,226,612 |
| 2018-09-06 | $0.02084 | $0.02084 | $0.01765 | $0.01878 | $301.66 | $5,622,041 |
| 2018-09-07 | $0.01879 | $0.01902 | $0.01402 | $0.01691 | $8,555.84 | $5,064,083 |
| 2018-09-08 | $0.01692 | $0.01823 | $0.01563 | $0.01675 | $2,835.64 | $5,016,590 |
| 2018-09-09 | $0.01672 | $0.01721 | $0.01537 | $0.01547 | $1,914.20 | $4,633,834 |
| 2018-09-10 | $0.01547 | $0.01810 | $0.01513 | $0.01514 | $4,082.53 | $4,546,404 |
| 2018-09-11 | $0.01517 | $0.01660 | $0.01316 | $0.01340 | $5,980.90 | $4,023,876 |
| 2018-09-12 | $0.01340 | $0.01505 | $0.01176 | $0.01504 | $5,620.75 | $4,514,793 |
| 2018-09-13 | $0.01505 | $0.01894 | $0.01498 | $0.01884 | $2,946.38 | $5,654,591 |
| 2018-09-14 | $0.01878 | $0.01988 | $0.01740 | $0.01836 | $15,564.50 | $5,510,975 |
| 2018-09-15 | $0.01826 | $0.02035 | $0.01797 | $0.01943 | $17,950.30 | $5,832,159 |
| 2018-09-16 | $0.01943 | $0.01943 | $0.01669 | $0.01833 | $2,558.07 | $5,502,149 |
| 2018-09-17 | $0.01831 | $0.01917 | $0.01584 | $0.01644 | $366.61 | $4,935,613 |
| 2018-09-18 | $0.01644 | $0.01646 | $0.01513 | $0.01627 | $1,018.99 | $4,884,939 |
| 2018-09-19 | $0.01625 | $0.01880 | $0.01574 | $0.01752 | $920.76 | $5,270,829 |
| 2018-09-20 | $0.01752 | $0.01791 | $0.01514 | $0.01789 | $3,510.91 | $5,383,606 |
| 2018-09-21 | $0.01789 | $0.01794 | $0.01676 | $0.01751 | $2,942.43 | $5,267,820 |
| 2018-09-22 | $0.01754 | $0.02003 | $0.01683 | $0.01978 | $701.35 | $5,950,351 |
| 2018-09-23 | $0.01979 | $0.01981 | $0.01698 | $0.01719 | $1,353.67 | $5,172,375 |
| 2018-09-24 | $0.01722 | $0.02013 | $0.01711 | $0.01972 | $4,612.97 | $5,933,681 |
| 2018-09-25 | $0.01971 | $0.02111 | $0.01542 | $0.01710 | $3,088.95 | $5,145,896 |
| 2018-09-26 | $0.01712 | $0.02001 | $0.01658 | $0.01929 | $2,820.39 | $5,803,482 |
| 2018-09-27 | $0.01796 | $0.02061 | $0.01715 | $0.01968 | $11,521.90 | $5,922,488 |
| 2018-09-28 | $0.01978 | $0.02013 | $0.01882 | $0.01927 | $27,363.00 | $5,796,922 |
| 2018-09-29 | $0.01911 | $0.01976 | $0.01849 | $0.01967 | $28,930.20 | $5,918,064 |
| 2018-09-30 | $0.01945 | $0.01972 | $0.01871 | $0.01894 | $18,102.00 | $5,700,394 |