Inverse Finance(INV)اليوم
$57.65
منذ 1 سنة
$21.39
منذ 2 سنة
$27.37
منذ 3 سنة
$85.17
منذ 4 سنة
$147.44
Inverse Finance سجل الأسعار
(INV)الفترة الزمنية: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $54.96917 | $57.29877 | $54.54341 | $56.85695 | $240.310K |
2025-09-11 | $55.80143 | $55.69030 | $54.10615 | $55.19838 | $208.274K |
2025-09-10 | $58.12879 | $59.22127 | $55.08271 | $55.78420 | $404.526K |
2025-09-09 | $59.53043 | $59.52911 | $57.94793 | $58.10048 | $322.172K |
2025-09-08 | $61.93608 | $66.22565 | $59.26734 | $59.42737 | $812.115K |
2025-09-07 | $57.89402 | $62.53309 | $56.89060 | $62.01308 | $512.935K |
2025-09-06 | $58.94978 | $59.04758 | $55.51286 | $58.01254 | $524.573K |
2025-09-05 | $54.58833 | $61.25939 | $53.89726 | $58.94223 | $758.113K |
2025-09-04 | $52.23865 | $59.34961 | $52.09793 | $54.58833 | $1.034M |
2025-09-03 | $54.72743 | $54.91 | $51.87 | $52.29654 | $378.938K |
2025-09-02 | $54.86331 | $55.04 | $53.32 | $54.72743 | $325.909K |
2025-09-01 | $50.53410 | $55.7 | $48.53 | $55.11791 | $524.576K |
2025-08-31 | $52.12776 | $53.35 | $50.04 | $50.51423 | $280.338K |
2025-08-30 | $51.54557 | $52.58 | $50.9 | $52.33346 | $201.133K |
2025-08-29 | $56.22128 | $56.76 | $51.07 | $51.55608 | $627.264K |
2025-08-28 | $56.80395 | $58.97 | $55.34 | $56.34398 | $490.964K |
2025-08-27 | $53.88141 | $58.1 | $53.29 | $56.79467 | $664.894K |
2025-08-26 | $49.05953 | $54.26 | $46.4 | $53.90351 | $658.380K |
2025-08-25 | $52.30324 | $52.74 | $48.92 | $49.05953 | $442.329K |
2025-08-24 | $52.02145 | $52.85 | $51.67 | $52.20772 | $338.652K |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-13
Inverse Finance(INV)
