Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01570 | $0.01711 | $0.01540 | $0.01540 | $223,404 | $4,688,751 |
| 2018-11-02 | $0.01535 | $0.01619 | $0.01535 | $0.01584 | $150,614 | $4,823,305 |
| 2018-11-03 | $0.01583 | $0.01617 | $0.01545 | $0.01604 | $59,943.10 | $4,883,123 |
| 2018-11-04 | $0.01604 | $0.01611 | $0.01457 | $0.01509 | $206,715 | $4,592,614 |
| 2018-11-05 | $0.01509 | $0.01641 | $0.01467 | $0.01607 | $267,165 | $4,892,652 |
| 2018-11-06 | $0.01611 | $0.01613 | $0.01567 | $0.01574 | $146,696 | $4,883,306 |
| 2018-11-07 | $0.01574 | $0.01726 | $0.01462 | $0.01562 | $29,546.40 | $4,755,571 |
| 2018-11-08 | $0.01561 | $0.01564 | $0.01483 | $0.01497 | $23,958.80 | $4,555,840 |
| 2018-11-09 | $0.01497 | $0.01503 | $0.01315 | $0.01387 | $20,701.10 | $4,227,324 |
| 2018-11-10 | $0.01387 | $0.01421 | $0.01387 | $0.01404 | $69,484.20 | $4,280,632 |
| 2018-11-11 | $0.01403 | $0.01648 | $0.01385 | $0.01528 | $204,735 | $4,657,387 |
| 2018-11-12 | $0.01529 | $0.01581 | $0.01498 | $0.01542 | $238,495 | $4,699,844 |
| 2018-11-13 | $0.01539 | $0.01547 | $0.01464 | $0.01470 | $206,434 | $4,481,277 |
| 2018-11-14 | $0.01470 | $0.01568 | $0.01257 | $0.01289 | $169,474 | $3,932,460 |
| 2018-11-15 | $0.01295 | $0.01307 | $0.01053 | $0.01107 | $148,913 | $3,388,078 |
| 2018-11-16 | $0.01108 | $0.02162 | $0.01099 | $0.01332 | $259,722 | $4,075,940 |
| 2018-11-17 | $0.01332 | $0.01686 | $0.01311 | $0.01431 | $248,605 | $4,378,279 |
| 2018-11-18 | $0.01440 | $0.01522 | $0.01377 | $0.01388 | $139,744 | $4,247,109 |
| 2018-11-19 | $0.01391 | $0.01391 | $0.01164 | $0.01164 | $9,271.81 | $3,563,716 |
| 2018-11-20 | $0.01158 | $0.01178 | $0.008259 | $0.009000 | $20,199.60 | $2,763,315 |
| 2018-11-21 | $0.009025 | $0.01017 | $0.008702 | $0.009606 | $5,537.20 | $2,949,564 |
| 2018-11-22 | $0.009588 | $0.009706 | $0.009088 | $0.009088 | $4,227.30 | $2,790,316 |
| 2018-11-23 | $0.009038 | $0.009375 | $0.008345 | $0.008356 | $1,327.70 | $2,565,595 |
| 2018-11-24 | $0.008350 | $0.009482 | $0.008350 | $0.008412 | $2,682.11 | $2,582,761 |
| 2018-11-25 | $0.008409 | $0.009465 | $0.007706 | $0.009300 | $620.72 | $2,855,385 |
| 2018-11-26 | $0.009277 | $0.009366 | $0.006668 | $0.007342 | $3,978.41 | $2,254,459 |
| 2018-11-27 | $0.007337 | $0.009270 | $0.007024 | $0.009270 | $13,680.70 | $2,828,754 |
| 2018-11-28 | $0.009548 | $0.01201 | $0.008277 | $0.009053 | $37,020.80 | $2,762,618 |
| 2018-11-29 | $0.009077 | $0.01123 | $0.008681 | $0.01067 | $12,748.67 | $3,254,884 |
| 2018-11-30 | $0.01059 | $0.01117 | $0.008954 | $0.009489 | $8,295.69 | $2,895,497 |