Market Cap $2.40T
-0.71%
Volume 24h $125.29B
-0.61%
BTC % 50.51%
-0.61%
ETH % 14.95%
0.4%
Coins
27.048
+20
Exchanges
885
Last update
4 Seconds 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 |
|---|---|---|---|---|---|---|
| May-08 2024 | $2.6377 | $2.6377 | $3.2436 | $3.0419 | $5,228,900 | $395,667,535 |
| May-07 2024 | $3.2655 | $2.4513 | $3.9021 | $2.9315 | $4,961,008 | $489,832,973 |
| May-06 2024 | $2.9978 | $1.4991 | $3.4016 | $1.5067 | $5,158,775 | $449,677,279 |
| May-05 2024 | $1.5123 | $1.5120 | $1.5981 | $1.5887 | $4,142,827 | $226,854,744 |
| May-04 2024 | $1.6388 | $1.5002 | $1.6388 | $1.5665 | $4,749,771 | $245,822,847 |
| May-03 2024 | $1.6334 | $1.5451 | $1.6334 | $1.5630 | $5,595,155 | $245,024,465 |
| May-02 2024 | $1.5674 | $1.4997 | $1.6299 | $1.5600 | $6,176,155 | $235,121,824 |
| May-01 2024 | $1.5307 | $1.4219 | $1.5824 | $1.5154 | $6,487,300 | $229,618,106 |
| Apr-30 2024 | $1.5210 | $1.5117 | $1.6307 | $1.5117 | $5,236,780 | $228,160,468 |
| Apr-29 2024 | $1.5126 | $1.4994 | $1.6036 | $1.5764 | $5,096,097 | $226,900,572 |
| Apr-28 2024 | $1.5818 | $1.5415 | $1.6609 | $1.5496 | $4,385,946 | $237,285,116 |
| Apr-27 2024 | $1.6072 | $1.5146 | $1.6685 | $1.6623 | $4,907,774 | $241,093,172 |
| Apr-26 2024 | $1.6454 | $1.6048 | $1.7141 | $1.6197 | $5,565,808 | $246,819,553 |
| Apr-25 2024 | $1.6153 | $1.4706 | $1.7089 | $1.6144 | $5,978,536 | $242,300,120 |
| Apr-24 2024 | $1.6254 | $1.5715 | $1.7004 | $1.7004 | $5,530,900 | $243,818,364 |