Market Cap $4.11T
-0.05%
Volume 24h $344.17B
-8.33%
BTC % 54.75%
-0.73%
ETH % 12.56%
1.11%
Coins
32.832
+18
Exchanges
885
Last update
2 Minutes ago
Invest Zone (IVfun) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.0003969 | $0.00038478 | $0.0003969 | $0.00038758 | - | $373,179 |
| Aug-19 2025 | $0.00038758 | $0.00035372 | $0.00039509 | $0.00039509 | $46 | $364,412 |
| Aug-18 2025 | $0.00039509 | $0.00039267 | $0.00040203 | $0.00040203 | - | $371,477 |
| Aug-17 2025 | $0.00040203 | $0.00040107 | $0.00040989 | $0.00040889 | - | $377,999 |
| Aug-16 2025 | $0.00040889 | $0.00039926 | $0.00041025 | $0.00041025 | $624 | $384,455 |
| Aug-15 2025 | $0.00041025 | $0.00041025 | $0.00042226 | $0.00041838 | - | $385,732 |
| Aug-14 2025 | $0.00041838 | $0.00041838 | $0.00043786 | $0.00042755 | - | $393,376 |
| Aug-13 2025 | $0.00042755 | $0.00041477 | $0.00042755 | $0.00041683 | - | $401,993 |
| Aug-12 2025 | $0.00041683 | $0.00040314 | $0.00041683 | $0.00040314 | - | $391,911 |
| Aug-11 2025 | $0.00040314 | $0.00040182 | $0.00040676 | $0.00040676 | $1,564 | $379,044 |
| Aug-10 2025 | $0.00040676 | $0.00039692 | $0.00040822 | $0.00039693 | - | $382,449 |
| Aug-09 2025 | $0.00039693 | $0.00037405 | $0.00040672 | $0.00040672 | $13 | $373,202 |
| Aug-08 2025 | $0.00040672 | $0.00040586 | $0.0004076 | $0.00040719 | $1 | $382,411 |
| Aug-07 2025 | $0.00040719 | $0.00040165 | $0.00040973 | $0.00040165 | $129 | $382,855 |
| Aug-06 2025 | $0.00040165 | $0.000401 | $0.00040279 | $0.00040279 | - | $377,641 |