IVY(IVY)Heute
$0.000422
IVY Preisverlauf
(IVY)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000412 | $0.000433 | $0.000411 | $0.000429 | $1,598.120 |
2025-09-12 | $0.000424 | $0.000431 | $0.000405 | $0.000412 | $2,352.193 |
2025-09-11 | $0.000441 | $0.000443 | $0.000423 | $0.000426 | $1,218.784 |
2025-09-10 | $0.000425 | $0.000445 | $0.000425 | $0.000441 | $1,172.449 |
2025-09-09 | $0.000423 | $0.000441 | $0.000418 | $0.000425 | $296.3902 |
2025-09-08 | $0.000395 | $0.000425 | $0.000390 | $0.000423 | $1,360.637 |
2025-09-07 | $0.000394 | $0.000397 | $0.000383 | $0.000395 | $725.0323 |
2025-09-06 | $0.000398 | $0.000404 | $0.000394 | $0.000394 | $223.7264 |
2025-09-05 | $0.000389 | $0.000411 | $0.000387 | $0.000398 | $145.6854 |
2025-09-04 | $0.000400 | $0.000420 | $0.000386 | $0.000389 | $3,142.815 |
2025-09-03 | $0.000368 | $0.000403 | $0.000367 | $0.000400 | $1,347.489 |
2025-09-02 | $0.000408 | $0.000428 | $0.000349 | $0.000368 | $10,054.44 |
2025-09-01 | $0.000488 | $0.000488 | $0.000405 | $0.000408 | $4,732.182 |
2025-08-31 | $0.000480 | $0.000495 | $0.000480 | $0.000488 | $1,157.305 |
2025-08-30 | $0.000463 | $0.000487 | $0.000458 | $0.000480 | $1,589.480 |
2025-08-29 | $0.000462 | $0.000494 | $0.000423 | $0.000463 | $7,945.928 |
2025-08-28 | $0.000359 | $0.000473 | $0.000355 | $0.000462 | $10,809.19 |
2025-08-27 | $0.000366 | $0.000380 | $0.000356 | $0.000359 | $1,229.759 |
2025-08-26 | $0.000378 | $0.000377 | $0.000353 | $0.000368 | $485.1157 |
2025-08-25 | $0.000399 | $0.000419 | $0.000369 | $0.000375 | $2,071.469 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
IVY(IVY)
