Cap Mercado $2.45T
0.28%
Volume 24h $91.63B
-56.98%
BTC % 52.89%
-0.03%
ETH % 13.01%
-0.23%
Moedas
28.913
+4
Trocas
885
Última atualização
38 Segundos atrás
Preços históricos de IPVERSE (ETH) (IPV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Sep-17 2024 | $1.8811 | $1.8811 | $1.9075 | $1.8881 | $101,003 | $282,179,668 |
| Sep-16 2024 | $1.8920 | $1.8773 | $1.9134 | $1.9096 | $104,116 | $283,805,127 |
| Sep-15 2024 | $1.9041 | $1.8773 | $1.9093 | $1.8890 | $77,592 | $285,622,560 |
| Sep-14 2024 | $1.8878 | $1.8851 | $1.9129 | $1.9009 | $73,403 | $283,179,883 |