IVY(IVY)Hoy
$0.000389
IVY Historial de precios
(IVY)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.000360 | $0.000403 | $0.000370 | $0.000399 | $3,744.404 |
2025-08-23 | $0.000540 | $0.000544 | $0.000357 | $0.000360 | $17,447.55 |
2025-08-22 | $0.000559 | $0.000557 | $0.000496 | $0.000540 | $4,993.156 |
2025-08-21 | $0.000571 | $0.000603 | $0.000513 | $0.000558 | $13,127.78 |
2025-08-20 | $0.000570 | $0.000586 | $0.000554 | $0.000571 | $2,086.322 |
2025-08-19 | $0.000587 | $0.000618 | $0.000567 | $0.000570 | $1,461.601 |
2025-08-18 | $0.000628 | $0.000631 | $0.000572 | $0.000587 | $3,144.967 |
2025-08-17 | $0.000638 | $0.000650 | $0.000600 | $0.000631 | $5,577.626 |
2025-08-16 | $0.000588 | $0.000643 | $0.000582 | $0.000638 | $2,746.503 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
IVY(IVY)
