ivault(IVT)Hoy
$0.023166
ivault Historial de precios
(IVT)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.023133 | $0.02322 | $0.02306 | $0.023191 | $189.685K |
2025-09-10 | $0.022715 | $0.0233 | $0.02263 | $0.023136 | $207.973K |
2025-09-09 | $0.023013 | $0.023 | $0.0226 | $0.022733 | $207.978K |
2025-09-08 | $0.020756 | $0.02328 | $0.02091 | $0.023008 | $312.281K |
2025-09-07 | $0.020520 | $0.02095 | $0.02059 | $0.020913 | $145.743K |
2025-09-06 | $0.020188 | $0.02065 | $0.02044 | $0.020524 | $256.797K |
2025-09-05 | $0.019570 | $0.02057 | $0.01961 | $0.020177 | $301.003K |
2025-09-04 | $0.019306 | $0.01969 | $0.01921 | $0.019629 | $171.497K |
2025-09-03 | $0.018564 | $0.0193 | $0.01858 | $0.019301 | $294.511K |
2025-09-02 | $0.019110 | $0.0192 | $0.01823 | $0.018664 | $259.362K |
2025-09-01 | $0.018936 | $0.01944 | $0.01894 | $0.019113 | $357.412K |
2025-08-31 | $0.018578 | $0.01912 | $0.01851 | $0.018999 | $403.789K |
2025-08-30 | $0.018787 | $0.01893 | $0.01851 | $0.018581 | $375.571K |
2025-08-29 | $0.018811 | $0.01897 | $0.01879 | $0.018799 | $340.242K |
2025-08-28 | $0.018232 | $0.01898 | $0.01806 | $0.018784 | $336.400K |
2025-08-27 | $0.017853 | $0.01829 | $0.01785 | $0.018232 | $312.784K |
2025-08-26 | $0.017515 | $0.0179 | $0.01751 | $0.017837 | $328.150K |
2025-08-25 | $0.017096 | $0.01762 | $0.01702 | $0.017527 | $240.909K |
2025-08-24 | $0.017088 | $0.01712 | $0.017 | $0.017071 | $250.751K |
2025-08-23 | $0.017001 | $0.01721 | $0.01697 | $0.017132 | $173.276K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
ivault(IVT)
