Market Cap $2.27T
-0.56%
Volume 24h $184.85B
-24.47%
BTC % 53.26%
0.9%
ETH % 12.66%
-2.37%
Coins
28.969
+15
Exchanges
885
Last update
2 Minutes ago
IPVERSE (ETH) (IPV) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.021842 | $0.020536 | $0.026265 | $0.020893 | $4,495 | $3,276,454 |
| Oct-01 2024 | $0.020925 | $0.01975 | $0.022201 | $0.02122 | $4,058 | $3,138,849 |
| Sep-30 2024 | $0.021549 | $0.019523 | $0.024623 | $0.019957 | $17,055 | $3,232,391 |
| Sep-29 2024 | $0.020715 | $0.020069 | $0.028921 | $0.028921 | $30,726 | $3,107,302 |
| Sep-28 2024 | $0.025072 | $0.022091 | $0.029941 | $0.02377 | $17,650 | $3,760,891 |
| Sep-27 2024 | $0.022201 | $0.021783 | $0.0538 | $0.053455 | $92,744 | $3,330,284 |
| Sep-26 2024 | $0.060573 | $0.036193 | $0.063188 | $0.058966 | $89,168 | $9,086,147 |
| Sep-25 2024 | $0.055078 | $0.053355 | $1.8835 | $1.8835 | $195,685 | $8,261,806 |
| Sep-24 2024 | $1.8880 | $1.8716 | $1.9053 | $1.8819 | $73,015 | $283,205,217 |
| Sep-23 2024 | $1.8812 | $1.8716 | $1.9001 | $1.8883 | $69,870 | $282,186,896 |
| Sep-22 2024 | $1.8821 | $1.8636 | $1.8910 | $1.8834 | $64,877 | $282,328,691 |
| Sep-21 2024 | $1.8760 | $1.8536 | $1.8986 | $1.8943 | $63,441 | $281,402,186 |
| Sep-20 2024 | $1.8924 | $1.8751 | $1.9039 | $1.8751 | $96,418 | $283,876,150 |
| Sep-19 2024 | $1.8675 | $1.8607 | $1.9104 | $1.8846 | $102,391 | $280,130,449 |
| Sep-18 2024 | $1.8985 | $1.8741 | $1.8985 | $1.8960 | $110,430 | $284,789,279 |