Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.008443 | $0.008923 | $0.008219 | $0.008768 | $1,202.85 | $2,701,426 |
| 2019-01-02 | $0.008798 | $0.009451 | $0.008762 | $0.008965 | $1,350.50 | $2,762,136 |
| 2019-01-03 | $0.008966 | $0.009582 | $0.008520 | $0.008609 | $240.21 | $2,652,439 |
| 2019-01-04 | $0.008614 | $0.009639 | $0.008553 | $0.009358 | $844.76 | $2,913,655 |
| 2019-01-05 | $0.009336 | $0.01006 | $0.009195 | $0.009308 | $596.50 | $2,898,022 |
| 2019-01-06 | $0.009302 | $0.01029 | $0.008811 | $0.01018 | $7,670.27 | $3,170,606 |
| 2019-01-07 | $0.01019 | $0.01022 | $0.008502 | $0.009223 | $3,831.21 | $2,871,585 |
| 2019-01-08 | $0.009302 | $0.009733 | $0.008282 | $0.008489 | $2,608.13 | $2,643,046 |
| 2019-01-09 | $0.008502 | $0.008953 | $0.008375 | $0.008509 | $3,915.09 | $2,651,571 |
| 2019-01-10 | $0.008515 | $0.008870 | $0.007546 | $0.007546 | $368.33 | $2,351,432 |
| 2019-01-11 | $0.007539 | $0.007658 | $0.007138 | $0.007211 | $822.77 | $2,247,322 |
| 2019-01-12 | $0.007206 | $0.007409 | $0.007098 | $0.007130 | $20.59 | $2,221,985 |
| 2019-01-13 | $0.007123 | $0.007454 | $0.006835 | $0.006910 | $90.83 | $2,153,543 |
| 2019-01-14 | $0.006914 | $0.007485 | $0.006911 | $0.007391 | $176.39 | $2,303,389 |
| 2019-01-15 | $0.007386 | $0.01074 | $0.007386 | $0.008568 | $13,280.45 | $2,670,275 |
| 2019-01-16 | $0.008558 | $0.009829 | $0.008535 | $0.009557 | $2,265.01 | $2,978,449 |
| 2019-01-17 | $0.009555 | $0.01060 | $0.009305 | $0.01040 | $9,375.83 | $3,239,669 |
| 2019-01-18 | $0.01039 | $0.01187 | $0.009009 | $0.009236 | $1,416.53 | $2,878,545 |
| 2019-01-19 | $0.009258 | $0.01048 | $0.008799 | $0.01017 | $1,948.52 | $3,168,014 |
| 2019-01-20 | $0.01018 | $0.01307 | $0.01016 | $0.01131 | $2,299.19 | $3,524,599 |
| 2019-01-21 | $0.01131 | $0.01133 | $0.008325 | $0.008373 | $1,024.47 | $2,609,518 |
| 2019-01-22 | $0.008364 | $0.01070 | $0.008280 | $0.009833 | $3,745.36 | $3,064,417 |
| 2019-01-23 | $0.009833 | $0.009899 | $0.009294 | $0.009365 | $242.87 | $2,918,694 |
| 2019-01-24 | $0.009372 | $0.009383 | $0.008490 | $0.008551 | $591.72 | $2,664,972 |
| 2019-01-25 | $0.008665 | $0.009530 | $0.008538 | $0.009032 | $31.28 | $2,814,901 |
| 2019-01-26 | $0.008132 | $0.01187 | $0.008107 | $0.008408 | $268.72 | $2,620,508 |
| 2019-01-27 | $0.008409 | $0.008626 | $0.007674 | $0.007674 | $829.28 | $2,391,582 |
| 2019-01-28 | $0.007672 | $0.007810 | $0.006810 | $0.007760 | $682.70 | $2,418,566 |
| 2019-01-29 | $0.007767 | $0.007955 | $0.007512 | $0.007852 | $680.72 | $2,447,183 |
| 2019-01-30 | $0.007849 | $0.008099 | $0.007756 | $0.008003 | $1,071.64 | $2,494,188 |
| 2019-01-31 | $0.008002 | $0.008089 | $0.007915 | $0.007994 | $404.53 | $2,491,444 |