Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.009508 | $0.01003 | $0.008756 | $0.008756 | $2,258.01 | $2,671,846 |
| 2018-12-02 | $0.008741 | $0.009842 | $0.008724 | $0.009368 | $677.65 | $2,862,622 |
| 2018-12-03 | $0.009388 | $0.009392 | $0.008281 | $0.008320 | $2,332.16 | $2,542,453 |
| 2018-12-04 | $0.008309 | $0.008644 | $0.008064 | $0.008114 | $2,163.56 | $2,491,649 |
| 2018-12-05 | $0.008118 | $0.008136 | $0.007281 | $0.007409 | $1,352.19 | $2,275,176 |
| 2018-12-06 | $0.007402 | $0.009428 | $0.007402 | $0.007616 | $3,609.30 | $2,338,712 |
| 2018-12-07 | $0.007602 | $0.008094 | $0.006842 | $0.007642 | $4,698.39 | $2,346,838 |
| 2018-12-08 | $0.007634 | $0.007877 | $0.007421 | $0.007743 | $736.55 | $2,377,765 |
| 2018-12-09 | $0.007719 | $0.008037 | $0.007222 | $0.007707 | $591.86 | $2,366,686 |
| 2018-12-10 | $0.007699 | $0.008876 | $0.007584 | $0.007886 | $6,011.61 | $2,421,747 |
| 2018-12-11 | $0.007877 | $0.007877 | $0.006584 | $0.006784 | $14,586.51 | $2,083,415 |
| 2018-12-12 | $0.006777 | $0.007407 | $0.006686 | $0.007296 | $885.48 | $2,240,606 |
| 2018-12-13 | $0.007300 | $0.008325 | $0.006752 | $0.007021 | $838.53 | $2,156,039 |
| 2018-12-14 | $0.007026 | $0.007065 | $0.005197 | $0.006313 | $10,419.90 | $1,938,792 |
| 2018-12-15 | $0.006313 | $0.006711 | $0.006112 | $0.006266 | $2,463.02 | $1,924,164 |
| 2018-12-16 | $0.006265 | $0.006506 | $0.006259 | $0.006421 | $475.65 | $1,971,894 |
| 2018-12-17 | $0.006426 | $0.007112 | $0.006314 | $0.006894 | $178.55 | $2,117,230 |
| 2018-12-18 | $0.006894 | $0.008150 | $0.006808 | $0.008134 | $236.13 | $2,498,005 |
| 2018-12-19 | $0.008171 | $0.008258 | $0.006653 | $0.007310 | $2,984.51 | $2,244,866 |
| 2018-12-20 | $0.007294 | $0.008311 | $0.007268 | $0.008090 | $75.26 | $2,484,259 |
| 2018-12-21 | $0.008065 | $0.008197 | $0.006814 | $0.006879 | $4,995.23 | $2,115,789 |
| 2018-12-22 | $0.006877 | $0.008113 | $0.006829 | $0.008113 | $354.14 | $2,495,636 |
| 2018-12-23 | $0.008250 | $0.008388 | $0.007327 | $0.007799 | $1,206.61 | $2,398,829 |
| 2018-12-24 | $0.007802 | $0.008717 | $0.006887 | $0.007018 | $4,963.05 | $2,162,117 |
| 2018-12-25 | $0.007062 | $0.007403 | $0.006565 | $0.006854 | $85.33 | $2,111,533 |
| 2018-12-26 | $0.006854 | $0.007600 | $0.006828 | $0.007568 | $155.45 | $2,331,730 |
| 2018-12-27 | $0.007562 | $0.007610 | $0.006342 | $0.006388 | $693.85 | $1,967,934 |
| 2018-12-28 | $0.006394 | $0.006961 | $0.005669 | $0.005793 | $86.33 | $1,784,922 |
| 2018-12-29 | $0.005814 | $0.007386 | $0.005016 | $0.006861 | $982.64 | $2,113,693 |
| 2018-12-30 | $0.006855 | $0.01290 | $0.006560 | $0.006788 | $23,262.47 | $2,091,307 |
| 2018-12-31 | $0.006797 | $0.01039 | $0.006624 | $0.008439 | $7,258.25 | $2,600,017 |