Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01891 | $0.01981 | $0.01541 | $0.01721 | $16,464.60 | $5,179,296 |
| 2018-10-02 | $0.01717 | $0.1048 | $0.01629 | $0.01712 | $35,634.60 | $5,151,071 |
| 2018-10-03 | $0.01710 | $0.01836 | $0.01594 | $0.01757 | $5,695.61 | $5,287,981 |
| 2018-10-04 | $0.01737 | $0.01926 | $0.01721 | $0.01744 | $2,531.13 | $5,248,051 |
| 2018-10-05 | $0.01747 | $0.01800 | $0.01634 | $0.01703 | $687.42 | $5,124,020 |
| 2018-10-06 | $0.01705 | $0.01726 | $0.01509 | $0.01574 | $6,290.17 | $4,736,522 |
| 2018-10-07 | $0.01580 | $0.01607 | $0.01456 | $0.01607 | $18,054.60 | $4,834,886 |
| 2018-10-08 | $0.01591 | $0.01645 | $0.01475 | $0.01609 | $27,881.60 | $4,840,121 |
| 2018-10-09 | $0.01661 | $0.01792 | $0.01556 | $0.01668 | $13,623.20 | $5,017,502 |
| 2018-10-10 | $0.01791 | $0.01942 | $0.01507 | $0.01608 | $26,272.50 | $4,837,233 |
| 2018-10-11 | $0.01603 | $0.01748 | $0.01309 | $0.01377 | $24,230.30 | $4,143,388 |
| 2018-10-12 | $0.01336 | $0.01459 | $0.01240 | $0.01445 | $24,549.80 | $4,348,782 |
| 2018-10-13 | $0.01446 | $0.01585 | $0.01425 | $0.01535 | $28,193.60 | $4,626,907 |
| 2018-10-14 | $0.01535 | $0.01578 | $0.01459 | $0.01564 | $24,255.70 | $4,715,247 |
| 2018-10-15 | $0.01566 | $0.01836 | $0.01521 | $0.01521 | $34,464.80 | $4,583,867 |
| 2018-10-16 | $0.01519 | $0.01550 | $0.01460 | $0.01521 | $14,908.20 | $4,585,133 |
| 2018-10-17 | $0.01526 | $0.01546 | $0.01185 | $0.01422 | $43,031.00 | $4,285,481 |
| 2018-10-18 | $0.01424 | $0.01424 | $0.01269 | $0.01367 | $25,837.20 | $4,119,066 |
| 2018-10-19 | $0.01367 | $0.01636 | $0.01300 | $0.01585 | $23,783.10 | $4,777,219 |
| 2018-10-20 | $0.01585 | $0.01607 | $0.01388 | $0.01412 | $15,086.60 | $4,256,424 |
| 2018-10-21 | $0.01412 | $0.01610 | $0.01390 | $0.01491 | $11,198.60 | $4,493,160 |
| 2018-10-22 | $0.01490 | $0.01706 | $0.01412 | $0.01484 | $17,907.00 | $4,471,608 |
| 2018-10-23 | $0.01484 | $0.01613 | $0.01372 | $0.01465 | $28,279.80 | $4,416,930 |
| 2018-10-24 | $0.01460 | $0.01776 | $0.01316 | $0.01530 | $62,317.70 | $4,611,106 |
| 2018-10-25 | $0.01530 | $0.01648 | $0.01400 | $0.01459 | $42,575.40 | $4,396,464 |
| 2018-10-26 | $0.01456 | $0.01977 | $0.01446 | $0.01713 | $249,745 | $5,164,514 |
| 2018-10-27 | $0.01705 | $0.01987 | $0.01677 | $0.01762 | $137,242 | $5,312,120 |
| 2018-10-28 | $0.01773 | $0.01835 | $0.01618 | $0.01665 | $197,413 | $5,019,441 |
| 2018-10-29 | $0.01654 | $0.01783 | $0.01590 | $0.01692 | $297,637 | $5,099,046 |
| 2018-10-30 | $0.01695 | $0.01768 | $0.01664 | $0.01693 | $228,503 | $5,101,939 |
| 2018-10-31 | $0.01692 | $0.01705 | $0.01562 | $0.01575 | $196,861 | $4,746,504 |