Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.007693 | $0.007903 | $0.007665 | $0.007887 | $0 | $7,217,034 |
| 2020-11-02 | $0.007888 | $0.008024 | $0.007582 | $0.007624 | $0 | $6,976,496 |
| 2020-11-03 | $0.007625 | $0.007751 | $0.007389 | $0.007713 | $0 | $7,057,612 |
| 2020-11-04 | $0.007713 | $0.008113 | $0.007519 | $0.008002 | $0 | $7,322,367 |
| 2020-11-05 | $0.008003 | $0.008309 | $0.007905 | $0.008240 | $0 | $7,539,829 |
| 2020-11-06 | $0.008240 | $0.009033 | $0.001765 | $0.008998 | $19.83 | $8,233,778 |
| 2020-11-07 | $0.009003 | $0.009220 | $0.008483 | $0.008634 | $0 | $7,900,521 |
| 2020-11-08 | $0.008627 | $0.009064 | $0.008576 | $0.008982 | $0 | $8,218,826 |
| 2020-11-09 | $0.008980 | $0.009056 | $0.008616 | $0.008795 | $0 | $8,047,501 |
| 2020-11-10 | $0.008794 | $0.008984 | $0.008704 | $0.008904 | $0 | $8,147,552 |
| 2020-11-11 | $0.008904 | $0.009377 | $0.008901 | $0.009167 | $0 | $8,387,720 |
| 2020-11-12 | $0.009167 | $0.009260 | $0.008951 | $0.009128 | $0 | $8,352,155 |
| 2020-11-13 | $0.009128 | $0.009409 | $0.009055 | $0.009398 | $0 | $8,599,026 |
| 2020-11-14 | $0.009398 | $0.009408 | $0.008879 | $0.009019 | $13.80 | $8,252,143 |
| 2020-11-15 | $0.009019 | $0.009035 | $0.008629 | $0.008772 | $0 | $8,026,752 |
| 2020-11-16 | $0.008772 | $0.01065 | $0.002058 | $0.002070 | $134.79 | $1,893,714 |
| 2020-11-17 | $0.002090 | $0.002170 | $0.002073 | $0.002162 | $0 | $1,977,852 |
| 2020-11-18 | $0.002162 | $0.002214 | $0.002096 | $0.002157 | $0 | $1,974,115 |
| 2020-11-19 | $0.002158 | $0.002161 | $0.002096 | $0.002122 | $0 | $1,942,041 |
| 2020-11-20 | $0.002122 | $0.002311 | $0.002122 | $0.002294 | $0 | $2,099,016 |
| 2020-11-21 | $0.002294 | $0.002476 | $0.002269 | $0.002473 | $0 | $2,262,517 |
| 2020-11-22 | $0.002473 | $0.002607 | $0.002315 | $0.002511 | $0 | $2,298,070 |
| 2020-11-23 | $0.002511 | $0.003294 | $0.002481 | $0.003286 | $48.28 | $3,007,143 |
| 2020-11-24 | $0.003286 | $0.003354 | $0.003207 | $0.003261 | $0 | $2,983,542 |
| 2020-11-25 | $0.003261 | $0.003268 | $0.003022 | $0.003082 | $0 | $2,820,478 |
| 2020-11-26 | $0.003082 | $0.003108 | $0.002622 | $0.002801 | $0 | $2,562,692 |
| 2020-11-27 | $0.002802 | $0.002866 | $0.002685 | $0.002794 | $0 | $2,556,610 |
| 2020-11-28 | $0.002794 | $0.002959 | $0.002744 | $0.002907 | $0 | $2,659,923 |
| 2020-11-29 | $0.002906 | $0.003114 | $0.002873 | $0.003109 | $0 | $2,845,069 |
| 2020-11-30 | $0.003109 | $0.003322 | $0.003086 | $0.003319 | $0 | $3,037,387 |