Cap Mercado $2.30T
-3.33%
Volume 24h $148.96B
-20.24%
BTC % 51.95%
-0.09%
ETH % 15.21%
-0.19%
Moedas
28.372
+13
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-02 2024 | $2.7823 | $2.7524 | $2.8284 | $2.7941 | $2,997,077 | $417,358,803 |
| Aug-01 2024 | $2.7989 | $2.7938 | $2.8406 | $2.8011 | $1,903,296 | $419,846,920 |
| Jul-31 2024 | $2.8076 | $2.7405 | $2.8076 | $2.7886 | $1,854,951 | $421,145,134 |
| Jul-30 2024 | $2.7988 | $2.7679 | $2.8089 | $2.8089 | $2,950,729 | $419,834,069 |
| Jul-29 2024 | $2.8141 | $2.7191 | $2.8839 | $2.8660 | $1,305,348 | $422,132,413 |
| Jul-28 2024 | $2.8723 | $2.8565 | $2.8944 | $2.8944 | $1,627,290 | $430,851,541 |
| Jul-27 2024 | $2.9019 | $2.8630 | $2.9024 | $2.8974 | $2,298,658 | $435,294,684 |
| Jul-26 2024 | $2.9009 | $2.8575 | $2.9352 | $2.9349 | $1,654,735 | $435,144,298 |
| Jul-25 2024 | $2.9255 | $2.8867 | $2.9255 | $2.9224 | $1,526,417 | $438,838,371 |
| Jul-24 2024 | $2.9245 | $2.9178 | $2.9672 | $2.9463 | $1,810,605 | $438,686,623 |
| Jul-23 2024 | $2.9572 | $2.9558 | $2.9791 | $2.9727 | $1,408,054 | $443,596,753 |
| Jul-22 2024 | $2.9635 | $2.9541 | $3.0148 | $2.9541 | $2,124,903 | $444,529,654 |
| Jul-21 2024 | $2.9548 | $2.9362 | $2.9548 | $2.9410 | $2,070,899 | $443,233,827 |
| Jul-20 2024 | $2.9351 | $2.9150 | $3.0738 | $3.0580 | $1,206,111 | $440,273,637 |
| Jul-19 2024 | $3.0374 | $2.9846 | $3.1754 | $2.9980 | $2,003,978 | $455,617,020 |