Ivy IVY
Xếp hạng #?
15:47:06 08/01/2021
Ivy (IVY)
Không theo dõi
Lịch sử giá Ivy (IVY) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003320 | $0.003430 | $0.003087 | $0.003173 | $0 | $2,903,108 |
| 2020-12-02 | $0.003172 | $0.003262 | $0.003125 | $0.003231 | $0 | $2,956,692 |
| 2020-12-03 | $0.003231 | $0.003361 | $0.003177 | $0.003331 | $0 | $3,047,510 |
| 2020-12-04 | $0.003330 | $0.003343 | $0.003074 | $0.003075 | $0 | $2,813,833 |
| 2020-12-05 | $0.003075 | $0.003221 | $0.003041 | $0.003221 | $0 | $2,947,333 |
| 2020-12-06 | $0.003222 | $0.003277 | $0.003156 | $0.003249 | $0 | $2,973,013 |
| 2020-12-07 | $0.003250 | $0.003256 | $0.003161 | $0.003196 | $0 | $2,924,751 |
| 2020-12-08 | $0.003196 | $0.003212 | $0.002983 | $0.002995 | $0 | $2,740,804 |
| 2020-12-09 | $0.002996 | $0.003117 | $0.002878 | $0.003097 | $0 | $2,826,646 |
| 2020-12-10 | $0.003097 | $0.003103 | $0.002969 | $0.003022 | $0 | $2,758,862 |
| 2020-12-11 | $0.003022 | $0.003026 | $0.002904 | $0.002947 | $0 | $2,690,104 |
| 2020-12-12 | $0.002947 | $0.003096 | $0.002944 | $0.003071 | $0 | $2,803,111 |
| 2020-12-13 | $0.003070 | $0.003206 | $0.003049 | $0.003184 | $0 | $2,906,322 |
| 2020-12-14 | $0.003184 | $0.003189 | $0.003116 | $0.003164 | $0 | $2,888,488 |
| 2020-12-15 | $0.003164 | $0.003220 | $0.003135 | $0.003183 | $0 | $2,905,157 |
| 2020-12-16 | $0.003183 | $0.003438 | $0.003143 | $0.003436 | $0 | $3,136,081 |
| 2020-12-17 | $0.003436 | $0.003639 | $0.003395 | $0.003477 | $0 | $3,173,466 |
| 2020-12-18 | $0.003472 | $0.003579 | $0.003415 | $0.003536 | $0 | $3,227,755 |
| 2020-12-19 | $0.003536 | $0.003611 | $0.003492 | $0.003561 | $0 | $3,250,646 |
| 2020-12-20 | $0.003561 | $0.003564 | $0.003375 | $0.003456 | $0 | $3,155,102 |
| 2020-12-21 | $0.003447 | $0.003493 | $0.003246 | $0.003293 | $0 | $3,006,073 |
| 2020-12-22 | $0.003293 | $0.003429 | $0.003184 | $0.003426 | $0 | $3,127,207 |
| 2020-12-23 | $0.003428 | $0.003440 | $0.003038 | $0.003153 | $0 | $2,877,704 |
| 2020-12-24 | $0.003152 | $0.003315 | $0.003070 | $0.003302 | $0 | $3,013,686 |
| 2020-12-25 | $0.003303 | $0.003419 | $0.003269 | $0.003383 | $0 | $3,087,695 |
| 2020-12-26 | $0.003383 | $0.003514 | $0.003334 | $0.003434 | $0 | $3,134,891 |
| 2020-12-27 | $0.003434 | $0.003842 | $0.003393 | $0.003693 | $0 | $3,371,286 |
| 2020-12-28 | $0.003687 | $0.004028 | $0.003686 | $0.003945 | $0 | $3,601,001 |
| 2020-12-29 | $0.003944 | $0.003985 | $0.003738 | $0.003951 | $0 | $3,606,615 |
| 2020-12-30 | $0.003950 | $0.004073 | $0.003893 | $0.004059 | $0 | $3,704,794 |
| 2020-12-31 | $0.004059 | $0.004073 | $0.003923 | $0.003985 | $0 | $3,637,543 |