BTC/USD
$ 96,789  -0.44%
BTC/EUR
€ 93,044  -0.43%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 77,142  -0.42%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 14.67B
Altcoin volume
$ 55.56B
Crypto market cap
$ 3.02T
    آخر سعر % عالي24 منخفض24 حجم24 # عملات سقف السوق

Invest Zone

IVFUN

$ 0.001379 +2.96 % $ 0.001441 $ 0.001302 $ 296.33K
Invest-zone

Invest Zone IVFUN

آخر سعر
$ 0.001379
%
+2.96 %
عالي24
$ 0.001441
منخفض24
$ 0.001302
حجم24
$ 296.33K
# عملات
سقف السوق
Watchlist حقيبة
موقع الكتروني مستكشف
Watchlist حقيبة
Invest Zone IVFUN historical data
All 1y 6m 3m 1m 7d
تاريخ Close عالي24 منخفض24 م24
Dec 21, 2024 $ 0.00133999 $ 0.00141230 $ 0.00128033 $ 311,230
Dec 20, 2024 $ 0.00134844 $ 0.00143308 $ 0.00115830 $ 382,327
Dec 19, 2024 $ 0.00132993 $ 0.00160267 $ 0.00127309 $ 413,805
Dec 18, 2024 $ 0.00150945 $ 0.00185185 $ 0.00149714 $ 427,570
Dec 17, 2024 $ 0.00175080 $ 0.00180087 $ 0.00149959 $ 420,252
Dec 16, 2024 $ 0.00160119 $ 0.00179239 $ 0.00148496 $ 420,468
Dec 15, 2024 $ 0.00177105 $ 0.00182590 $ 0.00151686 $ 278,790
Dec 14, 2024 $ 0.00169997 $ 0.00181454 $ 0.00164751 $ 205,740
Dec 13, 2024 $ 0.00175882 $ 0.00180916 $ 0.00155066 $ 277,498
Dec 12, 2024 $ 0.00158913 $ 0.00174149 $ 0.00156997 $ 419,934
Dec 11, 2024 $ 0.00159994 $ 0.00179626 $ 0.00151587 $ 430,813
Dec 10, 2024 $ 0.00163258 $ 0.00194431 $ 0.00154279 $ 469,216
Dec 09, 2024 $ 0.00191194 $ 0.00240194 $ 0.00178466 $ 619,894
Dec 08, 2024 $ 0.00235352 $ 0.00245022 $ 0.00215140 $ 573,205
Dec 07, 2024 $ 0.00236311 $ 0.00239322 $ 0.00213260 $ 684,842
Dec 06, 2024 $ 0.00227516 $ 0.00245081 $ 0.00216517 $ 524,375
Dec 05, 2024 $ 0.00236210 $ 0.00256783 $ 0.00220291 $ 579,525
Dec 04, 2024 $ 0.00231140 $ 0.00340969 $ 0.00224089 $ 838,419
Dec 03, 2024 $ 0.00313504 $ 0.00363773 $ 0.00211035 $ 992,499
Dec 02, 2024 $ 0.00218173 $ 0.00231431 $ 0.00198018 $ 439,955
Dec 01, 2024 $ 0.00231069 $ 0.00243968 $ 0.00227980 $ 497,843
Nov 30, 2024 $ 0.00240228 $ 0.00254794 $ 0.00226849 $ 630,580
Nov 29, 2024 $ 0.00230942 $ 0.00263563 $ 0.00228531 $ 609,533
Nov 28, 2024 $ 0.00260488 $ 0.00286683 $ 0.00235606 $ 835,310
Nov 27, 2024 $ 0.00252842 $ 0.00281202 $ 0.00222787 $ 620,153
Nov 26, 2024 $ 0.00249781 $ 0.00285404 $ 0.00211687 $ 382,153
Nov 25, 2024 $ 0.00242320 $ 0.00450707 $ 0.00214959 $ 996,036
Nov 24, 2024 $ 0.00394069 $ 0.00636885 $ 0.00332639 $ 1,908,984
Nov 23, 2024 $ 0.00594577 $ 0.00920666 $ 0.00365226 $ 3,157,191
Nov 22, 2024 $ 0.00678318 $ 0.00915236 $ 0.00527473 $ 2,439,904
Nov 21, 2024 $ 0.00641362 $ 0.00853951 $ 0.00601597 $ 1,850,824
Nov 20, 2024 $ 0.00845334 $ 0.01025574 $ 0.00702261 $ 1,986,300
Nov 19, 2024 $ 0.00980351 $ 0.01168649 $ 0.00904511 $ 1,994,352
Nov 18, 2024 $ 0.01117612 $ 0.01440178 $ 0.00973196 $ 2,263,776
Nov 17, 2024 $ 0.01159418 $ 0.01235641 $ 0.00950341 $ 2,260,866
Nov 16, 2024 $ 0.01055912 $ 0.01342275 $ 0.00897924 $ 2,264,853
Nov 15, 2024 $ 0.00946119 $ 0.00967732 $ 0.00520104 $ 3,081,514
Nov 14, 2024 $ 0.00521700 $ 0.00586681 $ 0.00449904 $ 1,960,446
Nov 13, 2024 $ 0.00497129 $ 0.00542268 $ 0.00484858 $ 1,796,400
Nov 12, 2024 $ 0.00507173 $ 0.00536276 $ 0.00470894 $ 1,822,662
Nov 11, 2024 $ 0.00503417 $ 0.00507731 $ 0.00423082 $ 2,002,977
Nov 10, 2024 $ 0.00494409 $ 0.00537116 $ 0.00479630 $ 1,517,022
Nov 09, 2024 $ 0.00528305 $ 0.00558051 $ 0.00491285 $ 1,457,783
Nov 08, 2024 $ 0.00503771 $ 0.00517847 $ 0.00482726 $ 1,392,165
Nov 07, 2024 $ 0.00488736 $ 0.00538454 $ 0.00388861 $ 1,441,686
Nov 06, 2024 $ 0.00486387 $ 0.00558115 $ 0.00463854 $ 1,889,430
Nov 05, 2024 $ 0.00512729 $ 0.00547578 $ 0.00492698 $ 1,235,984
Nov 04, 2024 $ 0.00542516 $ 0.00597365 $ 0.00539724 $ 1,133,327
Nov 03, 2024 $ 0.00589847 $ 0.00604678 $ 0.00557011 $ 1,084,882
Nov 02, 2024 $ 0.00574826 $ 0.00618118 $ 0.00529483 $ 886,311
Nov 01, 2024 $ 0.00597686 $ 0.00637973 $ 0.00581546 $ 1,366,083
Oct 31, 2024 $ 0.00593086 $ 0.00617357 $ 0.00576762 $ 1,072,484
Oct 30, 2024 $ 0.00588697 $ 0.00627908 $ 0.00572692 $ 1,445,262
Oct 29, 2024 $ 0.00616544 $ 0.00630998 $ 0.00586629 $ 1,545,973
Oct 28, 2024 $ 0.00618727 $ 0.00655138 $ 0.00601864 $ 1,205,068
Oct 27, 2024 $ 0.00650153 $ 0.00668548 $ 0.00574446 $ 942,969
Oct 26, 2024 $ 0.00582998 $ 0.00596274 $ 0.00558337 $ 1,381,827
Oct 25, 2024 $ 0.00563468 $ 0.00640175 $ 0.00550764 $ 1,193,289
Oct 24, 2024 $ 0.00612829 $ 0.00676583 $ 0.00611726 $ 1,367,302
Oct 23, 2024 $ 0.00635646 $ 0.00732451 $ 0.00613658 $ 1,332,243
Oct 22, 2024 $ 0.00625589 $ 0.00649417 $ 0.00565159 $ 1,203,877
Oct 21, 2024 $ 0.00569637 $ 0.00587580 $ 0.00552546 $ 1,277,172
Oct 20, 2024 $ 0.00575227 $ 0.00590988 $ 0.00550326 $ 785,486
Oct 19, 2024 $ 0.00566030 $ 0.00635303 $ 0.00543601 $ 789,568
Oct 18, 2024 $ 0.00634362 $ 0.00687686 $ 0.00596021 $ 1,219,623
Oct 17, 2024 $ 0.00611537 $ 0.00669101 $ 0.00549507 $ 1,254,976
Oct 16, 2024 $ 0.00563029 $ 0.00603324 $ 0.00503629 $ 1,293,877
Oct 15, 2024 $ 0.00599233 $ 0.00646992 $ 0.00568185 $ 1,514,778
Oct 14, 2024 $ 0.00620948 $ 0.00692927 $ 0.00609445 $ 1,344,813
Oct 13, 2024 $ 0.00686487 $ 0.00737519 $ 0.00606500 $ 965,990
Oct 12, 2024 $ 0.00737864 $ 0.00751265 $ 0.00712874 $ 1,186,198
Oct 11, 2024 $ 0.00728651 $ 0.00758518 $ 0.00701775 $ 1,322,018
Oct 10, 2024 $ 0.00731579 $ 0.00771577 $ 0.00709168 $ 1,356,305
Oct 09, 2024 $ 0.00723068 $ 0.00773278 $ 0.00661406 $ 1,671,306
Oct 08, 2024 $ 0.00669053 $ 0.00786220 $ 0.00578333 $ 1,775,724
Oct 07, 2024 $ 0.00718949 $ 0.00799988 $ 0.00696728 $ 1,780,245
Oct 06, 2024 $ 0.00761706 $ 0.00769504 $ 0.00668721 $ 1,450,967
Oct 05, 2024 $ 0.00686269 $ 0.00819651 $ 0.00674854 $ 1,164,277
Oct 04, 2024 $ 0.00728792 $ 0.00744415 $ 0.00560254 $ 1,877,060
Oct 03, 2024 $ 0.00563247 $ 0.00614479 $ 0.00543284 $ 2,478,585
Oct 02, 2024 $ 0.00592475 $ 0.00659127 $ 0.00584125 $ 2,673,545
Oct 01, 2024 $ 0.00638299 $ 0.00739647 $ 0.00611197 $ 2,359,557
Sep 30, 2024 $ 0.00704793 $ 0.00788013 $ 0.00680735 $ 1,746,071
Sep 29, 2024 $ 0.00764451 $ 0.00832888 $ 0.00717141 $ 1,843,548
Sep 28, 2024 $ 0.00731433 $ 0.00861062 $ 0.00528100 $ 2,146,449
Sep 27, 2024 $ 0.00577550 $ 0.00648956 $ 0.00472828 $ 2,876,008
Sep 26, 2024 $ 0.00610102 $ 0.00731135 $ 0.00590306 $ 2,487,420
Sep 25, 2024 $ 0.00728158 $ 0.00816727 $ 0.00692247 $ 2,525,841
Sep 24, 2024 $ 0.00796805 $ 0.00841955 $ 0.00700405 $ 1,849,443
Sep 23, 2024 $ 0.00835414 $ 0.00898746 $ 0.00760884 $ 1,894,835
Sep 22, 2024 $ 0.00891407 $ 0.00971835 $ 0.00731770 $ 2,164,174
Sep 21, 2024 $ 0.00739719 $ 0.00855892 $ 0.00657812 $ 2,392,709
Sep 20, 2024 $ 0.00844548 $ 0.01176903 $ 0.00160259 $ 6,340,305
Sep 19, 2024 $ 0.00159407 $ 0.01700462 $ 0.00157952 $ 1,072,244
Sep 18, 2024 $ 0.01616498 $ 0.01900037 $ 0.01559649 $ 3,736,132
Sep 17, 2024 $ 0.01608780 $ 0.01722086 $ 0.01509389 $ 3,054,610
Sep 16, 2024 $ 0.01570771 $ 0.01754394 $ 0.01428755 $ 3,841,514
Sep 15, 2024 $ 0.01693292 $ 0.01947396 $ 0.01689117 $ 2,105,522
Sep 14, 2024 $ 0.01879939 $ 0.02384651 $ 0.01686339 $ 2,561,768
Sep 13, 2024 $ 0.02383342 $ 0.02431685 $ 0.01998349 $ 3,081,769
Sep 12, 2024 $ 0.02293885 $ 0.02524825 $ 0.02264863 $ 5,686,683
Sep 11, 2024 $ 0.02415922 $ 0.02650324 $ 0.02343839 $ 5,955,914

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more
Accept