INV Coin Values INV
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-10-20 | $31.00 | $30.80 | $32.10 | $30.00 |
2023-10-21 | $30.80 | $31.00 | $32.11 | $30.00 |
2023-10-22 | $31.00 | $32.26 | $32.86 | $31.00 |
2023-10-23 | $32.26 | $31.74 | $32.66 | $30.77 |
2023-10-24 | $31.74 | $32.72 | $35.00 | $30.11 |
2023-10-25 | $32.72 | $32.66 | $33.46 | $31.46 |
2023-10-26 | $32.66 | $31.90 | $33.28 | $31.56 |
2023-10-27 | $31.90 | $31.50 | $32.06 | $31.23 |
2023-10-28 | $31.50 | $30.63 | $32.21 | $30.00 |
2023-10-29 | $30.63 | $29.67 | $31.27 | $29.16 |
2023-10-30 | $29.67 | $28.45 | $29.75 | $26.84 |
2023-10-31 | $28.45 | $27.31 | $29.25 | $26.77 |
2023-11-01 | $27.31 | $28.85 | $28.90 | $26.55 |
2023-11-02 | $28.85 | $27.30 | $29.41 | $25.07 |
2023-11-03 | $27.30 | $28.72 | $30.29 | $26.77 |
2023-11-04 | $28.72 | $27.96 | $28.88 | $26.84 |
2023-11-05 | $27.96 | $28.58 | $28.89 | $27.56 |
2023-11-06 | $28.58 | $28.80 | $28.91 | $28.01 |
2023-11-07 | $28.80 | $28.36 | $28.95 | $28.00 |
2023-11-08 | $28.36 | $30.35 | $33.00 | $28.17 |
2023-11-09 | $30.35 | $30.69 | $32.57 | $30.00 |
2023-11-10 | $29.70 | $30.13 | $30.22 | $29.65 |
2023-12-24 | $38.80 | $39.78 | $41.02 | $38.10 |
2023-12-25 | $39.78 | $40.35 | $41.20 | $39.72 |
2023-12-26 | $40.35 | $40.01 | $40.89 | $39.28 |
2023-12-27 | $40.01 | $42.49 | $44.00 | $39.28 |
2023-12-28 | $42.49 | $39.68 | $47.05 | $39.10 |
2023-12-29 | $39.68 | $39.28 | $41.11 | $38.78 |
2023-12-30 | $39.28 | $39.88 | $40.25 | $38.23 |
2023-12-31 | $39.88 | $40.04 | $42.16 | $38.50 |
2024-01-01 | $40.04 | $40.27 | $41.12 | $38.94 |
2024-01-02 | $40.27 | $39.49 | $41.72 | $39.39 |
2024-01-03 | $39.49 | $37.33 | $40.30 | $36.41 |
2024-01-04 | $37.33 | $37.73 | $38.48 | $36.83 |
2024-01-05 | $37.73 | $37.03 | $38.10 | $36.73 |
2024-01-06 | $37.03 | $38.50 | $39.00 | $36.74 |
2024-01-07 | $38.50 | $37.17 | $38.51 | $37.16 |
2024-01-08 | $37.17 | $36.53 | $38.00 | $35.33 |
2024-01-09 | $36.53 | $33.78 | $36.83 | $33.14 |
2024-01-10 | $33.78 | $35.30 | $35.42 | $33.21 |
2024-01-11 | $35.30 | $35.15 | $37.39 | $34.79 |
2024-01-12 | $35.15 | $34.62 | $35.70 | $33.50 |
2024-01-13 | $34.62 | $33.96 | $34.73 | $33.60 |
2024-01-14 | $33.96 | $33.80 | $34.98 | $33.80 |
2024-01-15 | $33.80 | $33.88 | $34.13 | $33.34 |
2024-01-16 | $33.88 | $34.19 | $34.19 | $33.36 |
2024-01-17 | $34.19 | $33.59 | $34.29 | $32.97 |
2024-01-18 | $33.59 | $32.07 | $33.68 | $31.00 |
2024-01-19 | $32.07 | $33.58 | $33.69 | $31.60 |
2024-01-20 | $33.58 | $33.25 | $34.49 | $32.46 |
2024-01-21 | $33.25 | $34.67 | $34.67 | $32.88 |
2024-01-22 | $34.67 | $32.77 | $34.69 | $32.77 |
2024-01-23 | $32.77 | $30.34 | $32.77 | $30.00 |
2024-01-24 | $30.34 | $30.43 | $31.51 | $30.21 |
2024-01-25 | $30.43 | $30.74 | $31.11 | $30.28 |
2024-01-26 | $30.74 | $32.59 | $37.99 | $30.73 |
2024-01-27 | $32.59 | $32.72 | $33.84 | $32.50 |
2024-01-28 | $32.72 | $33.08 | $33.44 | $32.49 |
2024-01-29 | $33.08 | $33.10 | $33.49 | $32.13 |
2024-01-30 | $33.10 | $33.00 | $34.19 | $32.89 |
2024-01-31 | $33.00 | $32.01 | $33.33 | $31.92 |
2024-02-01 | $32.01 | $31.78 | $32.50 | $31.18 |
2024-02-02 | $31.78 | $31.95 | $32.51 | $31.57 |
2024-02-03 | $31.95 | $31.65 | $32.96 | $31.55 |
2024-02-04 | $31.65 | $32.00 | $32.48 | $31.64 |
2024-02-05 | $32.00 | $31.73 | $32.48 | $31.59 |
2024-02-06 | $31.73 | $31.08 | $32.52 | $30.58 |
2024-02-07 | $31.08 | $31.37 | $31.47 | $30.48 |
2024-02-08 | $31.37 | $31.78 | $32.03 | $31.33 |
2024-02-09 | $31.78 | $31.75 | $32.01 | $30.99 |
2024-02-10 | $31.75 | $31.67 | $32.34 | $30.99 |
2024-02-11 | $31.67 | $31.72 | $32.52 | $31.34 |
2024-02-12 | $31.72 | $33.27 | $34.60 | $31.67 |
2024-02-13 | $33.27 | $32.00 | $33.48 | $30.96 |
2024-02-14 | $32.00 | $31.68 | $32.05 | $31.20 |
2024-02-15 | $31.68 | $31.39 | $32.06 | $31.06 |
2024-02-16 | $31.39 | $31.25 | $31.87 | $31.03 |
2024-02-17 | $30.84 | $31.10 | $31.13 | $30.81 |
2024-02-18 | $31.26 | $31.01 | $31.41 | $30.27 |
2024-02-19 | $31.01 | $32.49 | $35.03 | $31.01 |
2024-02-20 | $32.49 | $31.75 | $33.07 | $31.00 |
2024-02-21 | $31.75 | $31.89 | $32.75 | $31.23 |
2024-02-22 | $31.89 | $31.49 | $32.41 | $30.31 |
2024-02-23 | $31.49 | $34.12 | $34.50 | $31.02 |
2024-02-24 | $34.12 | $32.02 | $37.00 | $29.82 |
2024-02-25 | $32.02 | $32.80 | $33.99 | $30.87 |
2024-02-26 | $32.80 | $34.11 | $34.94 | $31.42 |
2024-02-27 | $34.11 | $35.16 | $37.00 | $33.51 |
2024-02-28 | $35.16 | $34.78 | $35.48 | $32.49 |
2024-02-29 | $34.78 | $35.16 | $36.85 | $33.79 |
2024-03-01 | $35.16 | $47.57 | $53.00 | $35.16 |
2024-03-02 | $47.57 | $42.51 | $48.05 | $39.50 |
2024-03-03 | $42.51 | $39.90 | $42.51 | $37.55 |
2024-03-04 | $39.90 | $41.94 | $46.43 | $36.37 |
2024-03-05 | $41.94 | $39.61 | $48.00 | $38.95 |
2024-03-06 | $39.61 | $42.37 | $45.97 | $39.61 |
2024-03-07 | $42.37 | $43.12 | $43.61 | $40.73 |
2024-03-08 | $43.12 | $40.18 | $43.13 | $39.62 |
2024-03-09 | $40.48 | $40.42 | $40.50 | $40.03 |
2024-03-10 | $43.60 | $50.91 | $53.74 | $42.66 |
2024-03-11 | $50.91 | $50.36 | $55.38 | $46.03 |
2024-03-12 | $50.36 | $48.34 | $50.84 | $46.63 |
2024-03-13 | $48.34 | $46.81 | $49.46 | $45.05 |
2024-03-14 | $46.81 | $45.06 | $47.45 | $44.09 |
2024-03-15 | $45.06 | $50.38 | $50.43 | $43.53 |
2024-03-16 | $50.38 | $76.11 | $95.00 | $47.50 |
2024-03-17 | $76.11 | $69.00 | $81.50 | $56.16 |
2024-03-18 | $69.00 | $60.85 | $70.48 | $59.00 |
2024-03-19 | $60.85 | $50.76 | $63.63 | $50.50 |
2024-03-20 | $50.76 | $53.50 | $56.31 | $48.26 |
2024-03-21 | $53.50 | $52.11 | $58.39 | $50.00 |
2024-03-22 | $52.11 | $64.10 | $75.78 | $52.11 |
2024-03-23 | $64.10 | $59.43 | $64.12 | $58.02 |
2024-03-24 | $59.43 | $62.30 | $63.85 | $56.32 |
2024-03-25 | $62.30 | $60.63 | $62.47 | $58.12 |
2024-03-26 | $60.63 | $58.09 | $60.63 | $56.00 |
2024-03-27 | $58.09 | $56.20 | $58.70 | $54.00 |
2024-03-28 | $56.20 | $59.17 | $59.19 | $54.75 |
2024-03-29 | $59.17 | $61.50 | $71.20 | $59.11 |
2024-03-30 | $61.50 | $60.53 | $69.00 | $60.05 |
2024-03-31 | $60.53 | $60.61 | $62.13 | $59.31 |
2024-04-01 | $60.61 | $56.35 | $69.00 | $53.98 |
2024-04-02 | $56.35 | $56.15 | $62.00 | $50.56 |
2024-04-03 | $56.15 | $54.00 | $56.83 | $52.71 |
2024-04-04 | $54.00 | $54.38 | $56.54 | $52.50 |
2024-04-05 | $54.38 | $52.91 | $54.57 | $51.33 |
2024-04-06 | $52.91 | $53.63 | $54.16 | $52.51 |
2024-04-07 | $53.63 | $61.75 | $66.49 | $53.12 |
2024-04-08 | $61.75 | $57.28 | $63.57 | $54.01 |
2024-04-09 | $57.28 | $55.00 | $60.15 | $54.60 |
2024-04-10 | $55.00 | $62.00 | $66.50 | $54.09 |
2024-04-11 | $62.00 | $60.84 | $62.78 | $60.05 |
2024-04-12 | $60.84 | $55.80 | $65.79 | $55.05 |
2024-04-13 | $55.80 | $50.12 | $56.69 | $43.60 |
2024-04-14 | $50.12 | $48.41 | $51.99 | $44.00 |
2024-04-15 | $48.41 | $51.00 | $57.50 | $48.01 |
2024-04-16 | $51.00 | $48.93 | $51.79 | $45.77 |
2024-04-17 | $48.93 | $49.20 | $51.00 | $45.32 |
2024-04-18 | $49.20 | $47.00 | $49.20 | $45.65 |
2024-04-19 | $47.00 | $47.18 | $48.00 | $43.95 |
2024-04-20 | $47.18 | $52.44 | $55.00 | $45.83 |
2024-04-21 | $52.44 | $50.80 | $52.55 | $49.04 |
2024-04-22 | $50.80 | $51.12 | $51.84 | $48.70 |
2024-04-23 | $51.12 | $49.01 | $51.50 | $48.10 |
2024-04-24 | $49.01 | $46.72 | $49.01 | $46.64 |
2024-04-25 | $46.72 | $46.96 | $48.39 | $46.46 |
2024-04-26 | $46.96 | $46.69 | $47.56 | $46.00 |
2024-04-27 | $46.69 | $48.35 | $49.77 | $45.49 |
2024-04-28 | $48.35 | $46.30 | $49.77 | $46.08 |
2024-04-29 | $46.30 | $47.48 | $49.70 | $45.61 |
2024-04-30 | $47.48 | $44.19 | $48.77 | $44.00 |
2024-05-01 | $43.97 | $44.07 | $44.09 | $43.94 |
2024-05-02 | $43.69 | $45.68 | $46.40 | $42.00 |
2024-05-03 | $45.68 | $44.91 | $46.79 | $43.46 |
2024-05-04 | $44.91 | $45.79 | $46.13 | $43.30 |
2024-05-05 | $45.79 | $45.60 | $47.23 | $45.35 |
2024-05-06 | $45.60 | $44.17 | $46.40 | $42.69 |
2024-05-07 | $44.17 | $44.03 | $45.59 | $43.00 |
2024-05-08 | $44.03 | $45.51 | $49.77 | $41.90 |
2024-05-09 | $45.51 | $44.51 | $46.00 | $42.17 |
2024-05-10 | $44.51 | $43.12 | $45.27 | $42.33 |
2024-05-11 | $43.12 | $43.50 | $47.94 | $42.80 |
2024-05-12 | $43.50 | $44.00 | $44.71 | $42.93 |
2024-05-13 | $44.00 | $46.31 | $48.00 | $42.57 |
2024-05-14 | $46.31 | $42.94 | $47.47 | $42.32 |
2024-05-15 | $42.94 | $45.22 | $45.22 | $42.76 |
2024-05-16 | $45.22 | $44.16 | $45.75 | $44.05 |
2024-05-17 | $44.16 | $46.11 | $46.53 | $44.16 |
2024-05-18 | $46.11 | $44.92 | $46.49 | $44.92 |
2024-05-19 | $44.92 | $44.58 | $45.65 | $44.32 |
2024-05-20 | $44.58 | $42.39 | $44.69 | $39.80 |
2024-05-21 | $42.39 | $45.11 | $48.00 | $41.79 |
2024-05-22 | $45.11 | $42.77 | $45.12 | $41.86 |
2024-05-23 | $42.77 | $42.61 | $43.59 | $41.11 |
2024-05-24 | $42.61 | $43.07 | $43.58 | $42.30 |
2024-05-25 | $43.07 | $42.72 | $43.56 | $42.38 |
2024-05-26 | $42.72 | $43.23 | $43.96 | $41.84 |
2024-05-27 | $43.23 | $43.60 | $44.00 | $40.95 |
2024-05-28 | $43.60 | $44.19 | $48.00 | $42.76 |
2024-05-29 | $44.19 | $42.30 | $44.24 | $42.30 |
2024-05-30 | $42.30 | $42.65 | $43.24 | $41.71 |
2024-05-31 | $42.65 | $41.50 | $42.76 | $41.22 |
2024-06-01 | $41.50 | $41.69 | $42.40 | $41.37 |
2024-06-02 | $41.69 | $42.76 | $43.40 | $41.69 |
2024-06-03 | $42.76 | $41.86 | $42.99 | $41.78 |
2024-06-04 | $42.18 | $42.15 | $42.21 | $42.13 |
2024-06-06 | $42.11 | $41.66 | $43.48 | $41.66 |
2024-06-07 | $42.31 | $42.28 | $42.32 | $42.27 |
2024-06-08 | $39.59 | $39.24 | $39.84 | $38.65 |
2024-06-09 | $39.24 | $38.35 | $39.48 | $38.32 |
2024-06-10 | $38.35 | $38.38 | $38.87 | $37.50 |
2024-06-11 | $38.38 | $36.41 | $42.98 | $35.56 |
2024-06-12 | $36.41 | $37.30 | $38.70 | $35.70 |
2024-06-13 | $37.30 | $33.55 | $37.40 | $33.23 |
2024-06-14 | $33.55 | $34.11 | $34.23 | $32.91 |
2024-06-15 | $34.11 | $33.50 | $34.37 | $33.39 |
2024-06-16 | $33.50 | $33.86 | $34.01 | $33.07 |
2024-06-17 | $33.86 | $31.89 | $34.34 | $31.25 |
2024-06-18 | $31.89 | $30.31 | $31.90 | $29.95 |
2024-06-19 | $30.31 | $30.09 | $31.40 | $28.39 |
2024-06-20 | $30.09 | $28.56 | $30.11 | $28.36 |
2024-06-21 | $28.56 | $31.10 | $33.43 | $28.34 |
2024-06-22 | $31.10 | $30.35 | $32.79 | $29.46 |
2024-06-23 | $30.35 | $29.55 | $32.26 | $29.55 |
2024-06-24 | $29.55 | $30.21 | $30.84 | $29.49 |
2024-06-25 | $28.81 | $28.85 | $28.87 | $28.79 |
Invictus is an X11 PoW/PoS based cryptocurrency.
Sorry, detailed technology about Inverse Finance is not currently available
Sorry, detailed features about Inverse Finance is not currently available