Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001696 | $0.001900 | $0.001654 | $0.001861 | $7.44 | $1,702,607 |
| 2020-09-02 | $0.001860 | $0.001865 | $0.001528 | $0.001583 | $9.57 | $1,448,354 |
| 2020-09-03 | $0.001584 | $0.01391 | $0.0008748 | $0.0008863 | $1.49 | $810,986 |
| 2020-09-04 | $0.0008870 | $0.003942 | $0.0008774 | $0.003805 | $1,768.05 | $3,481,966 |
| 2020-09-05 | $0.003805 | $0.003863 | $0.0007932 | $0.0008069 | $0 | $738,341 |
| 2020-09-06 | $0.0008069 | $0.0008069 | $0.0008069 | $0.0008069 | $0 | $738,341 |
| 2020-09-07 | $0.0008069 | $0.0008069 | $0.0008069 | $0.0008069 | $0 | $738,341 |
| 2020-09-08 | $0.0008069 | $0.0008069 | $0.0008069 | $0.0008069 | $0 | $738,341 |
| 2020-09-09 | $0.0008069 | $0.0008069 | $0.0008069 | $0.0008069 | $0 | $738,341 |
| 2020-09-10 | $0.0008069 | $0.0008069 | $0.0008069 | $0.0008069 | $0 | $738,341 |
| 2020-09-11 | $0.0008069 | $0.0008069 | $0.0008069 | $0.0008069 | $0 | $738,341 |
| 2020-09-12 | $0.0008069 | $0.001008 | $0.0008069 | $0.001008 | $0.2658 | $922,713 |
| 2020-09-13 | $0.001008 | $0.001013 | $0.0009963 | $0.001007 | $0 | $921,010 |
| 2020-09-14 | $0.001007 | $0.001007 | $0.001007 | $0.001007 | $0 | $921,010 |
| 2020-09-15 | $0.001007 | $0.001027 | $0.001007 | $0.001021 | $0.03064 | $934,526 |
| 2020-09-16 | $0.001021 | $0.001044 | $0.0009987 | $0.001028 | $0 | $940,813 |
| 2020-09-17 | $0.001028 | $0.001028 | $0.001028 | $0.001028 | $0 | $940,813 |
| 2020-09-18 | $0.001028 | $0.001076 | $0.001028 | $0.001074 | $0.06170 | $983,182 |
| 2020-09-19 | $0.001076 | $0.001239 | $0.001060 | $0.001234 | $0.001234 | $1,129,456 |
| 2020-09-20 | $0.001234 | $0.001680 | $0.001191 | $0.001671 | $1.79 | $1,529,316 |
| 2020-09-21 | $0.001672 | $0.001853 | $0.001512 | $0.001817 | $0.001817 | $1,662,552 |
| 2020-09-22 | $0.001811 | $0.001837 | $0.001785 | $0.001814 | $0 | $1,659,732 |
| 2020-09-23 | $0.002600 | $0.003063 | $0.002479 | $0.002986 | $0 | $2,732,603 |
| 2020-09-24 | $0.002986 | $0.003269 | $0.002962 | $0.003249 | $0 | $2,972,920 |
| 2020-09-25 | $0.003249 | $0.003260 | $0.001383 | $0.001409 | $853.87 | $1,289,020 |
| 2020-09-26 | $0.001409 | $0.002153 | $0.001392 | $0.002151 | $0 | $1,967,939 |
| 2020-09-27 | $0.002151 | $0.002190 | $0.001402 | $0.002163 | $0 | $1,978,744 |
| 2020-09-28 | $0.002163 | $0.002840 | $0.002155 | $0.002752 | $95.40 | $2,518,586 |
| 2020-09-29 | $0.002752 | $0.003198 | $0.002729 | $0.003193 | $0 | $2,921,517 |
| 2020-09-30 | $0.003193 | $0.003205 | $0.003136 | $0.003194 | $0 | $2,922,986 |