INVETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.0095 | 0.0009 | 10.47% | 0.0095 | 0.0095 | 0.0095 | 0.00 |
Jun 24 2024 | 0.0086 | -0.0002 | -2.27% | 0.0088 | 0.0093 | 0.0081 | 99.00 |
Jun 23 2024 | 0.0088 | -0.0001 | -1.12% | 0.0088 | 0.0088 | 0.0087 | 8.00 |
Jun 22 2024 | 0.0089 | 0.0003 | 3.49% | 0.0089 | 0.0089 | 0.0083 | 2.00 |
Jun 21 2024 | 0.0086 | 0.0002 | 2.38% | 0.0076 | 0.009 | 0.0076 | 3.00 |
Jun 20 2024 | 0.0084 | -0.0003 | -3.45% | 0.008 | 0.0084 | 0.0079 | 68.00 |
Jun 19 2024 | 0.0087 | 0.0006 | 7.41% | 0.0089 | 0.0089 | 0.0082 | 27.00 |
Jun 18 2024 | 0.0081 | -0.001 | -10.99% | 0.009 | 0.0094 | 0.0081 | 132.00 |
Jun 17 2024 | 0.0091 | 0.0007 | 8.33% | 0.0089 | 0.0092 | 0.0088 | 53.00 |
Jun 16 2024 | 0.0084 | -0.0012 | -12.50% | 0.0097 | 0.0099 | 0.0084 | 94.00 |
Jun 15 2024 | 0.0096 | 0.0002 | 2.13% | 0.0091 | 0.0098 | 0.009 | 18.00 |
Jun 14 2024 | 0.0094 | -0.0004 | -4.08% | 0.0094 | 0.0094 | 0.0094 | 0.00 |
Jun 13 2024 | 0.0098 | -0.0005 | -4.85% | 0.0103 | 0.0104 | 0.0098 | 213.00 |
Jun 12 2024 | 0.0103 | 0.00 | 0.00% | 0.0102 | 0.0104 | 0.010 | 204.00 |
Jun 11 2024 | 0.0103 | 0.00 | 0.00% | 0.0103 | 0.0108 | 0.0102 | 133.00 |
Jun 10 2024 | 0.0103 | 0.00 | 0.00% | 0.0103 | 0.0103 | 0.0103 | 275.00 |
Jun 09 2024 | 0.0103 | 0.0001 | 0.98% | 0.0102 | 0.0103 | 0.0102 | 283.00 |
Jun 08 2024 | 0.0102 | 0.0003 | 3.03% | 0.0107 | 0.0107 | 0.0098 | 217.00 |
Jun 07 2024 | 0.0099 | -0.0012 | -10.81% | 0.0111 | 0.0111 | 0.0099 | 209.00 |
Jun 06 2024 | 0.0111 | 0.0003 | 2.78% | 0.0108 | 0.0112 | 0.0108 | 192.00 |
Jun 05 2024 | 0.0108 | 0.00 | 0.00% | 0.0108 | 0.0111 | 0.0107 | 138.00 |
Jun 04 2024 | 0.0108 | -0.0004 | -3.57% | 0.0108 | 0.0108 | 0.0108 | 1.00 |
Jun 03 2024 | 0.0112 | 0.0006 | 5.66% | 0.0115 | 0.0115 | 0.0111 | 10.00 |
Jun 02 2024 | 0.0106 | -0.0001 | -0.93% | 0.011 | 0.0119 | 0.0106 | 7.00 |
Jun 01 2024 | 0.0107 | -0.0001 | -0.93% | 0.0108 | 0.0109 | 0.0107 | 64.00 |
May 31 2024 | 0.0108 | -0.0005 | -4.42% | 0.0113 | 0.0113 | 0.0108 | 100.00 |
May 30 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0115 | 0.0111 | 147.00 |
May 29 2024 | 0.0113 | -0.0002 | -1.74% | 0.0114 | 0.0114 | 0.0113 | 16.00 |
May 28 2024 | 0.0115 | 0.0004 | 3.60% | 0.0109 | 0.0115 | 0.0109 | 0.00 |
May 27 2024 | 0.0111 | -0.0001 | -0.89% | 0.0111 | 0.0111 | 0.0108 | 18.00 |
May 26 2024 | 0.0112 | -0.0003 | -2.61% | 0.0115 | 0.0118 | 0.0112 | 101.00 |
May 25 2024 | 0.0115 | 0.0002 | 1.77% | 0.0123 | 0.0123 | 0.0114 | 32.00 |
May 24 2024 | 0.0113 | -0.0002 | -1.74% | 0.0113 | 0.0116 | 0.0112 | 9.00 |
May 23 2024 | 0.0115 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0109 | 60.00 |
May 22 2024 | 0.0115 | -0.0002 | -1.71% | 0.0116 | 0.0117 | 0.0113 | 11.00 |
May 21 2024 | 0.0117 | -0.0014 | -10.69% | 0.0112 | 0.0125 | 0.0112 | 30.00 |
May 20 2024 | 0.0131 | -0.0006 | -4.38% | 0.014 | 0.0142 | 0.0131 | 3.00 |
May 19 2024 | 0.0137 | -0.0012 | -8.05% | 0.0149 | 0.0151 | 0.0137 | 54.00 |
May 18 2024 | 0.0149 | -0.0003 | -1.97% | 0.0146 | 0.0158 | 0.0146 | 129.00 |
May 17 2024 | 0.0152 | 0.001 | 7.04% | 0.0144 | 0.0152 | 0.0143 | 7.00 |
May 16 2024 | 0.0142 | -0.0005 | -3.40% | 0.0149 | 0.0152 | 0.0142 | 4.00 |
May 15 2024 | 0.0147 | 0.0002 | 1.38% | 0.0148 | 0.0151 | 0.0146 | 24.00 |
May 14 2024 | 0.0145 | -0.0011 | -7.05% | 0.0157 | 0.0159 | 0.0136 | 140.00 |
May 13 2024 | 0.0156 | 0.0007 | 4.70% | 0.0149 | 0.0157 | 0.0148 | 80.00 |
May 12 2024 | 0.0149 | 0.0001 | 0.68% | 0.0146 | 0.0152 | 0.0145 | 170.00 |
May 11 2024 | 0.0148 | 0.0002 | 1.37% | 0.0147 | 0.0162 | 0.0145 | 71.00 |
May 10 2024 | 0.0146 | -0.0002 | -1.35% | 0.0146 | 0.0148 | 0.0142 | 29.00 |
May 09 2024 | 0.0148 | -0.0009 | -5.73% | 0.0156 | 0.0157 | 0.0135 | 5.00 |
May 08 2024 | 0.0157 | 0.0014 | 9.79% | 0.0145 | 0.0157 | 0.0141 | 7.00 |
May 07 2024 | 0.0143 | 0.0002 | 1.42% | 0.0142 | 0.0145 | 0.0139 | 187.00 |
May 06 2024 | 0.0141 | -0.0001 | -0.70% | 0.0145 | 0.0148 | 0.0141 | 20.00 |
May 05 2024 | 0.0142 | -0.0001 | -0.70% | 0.0149 | 0.0149 | 0.0142 | 40.00 |
May 04 2024 | 0.0143 | -0.0001 | -0.69% | 0.0148 | 0.0148 | 0.0141 | 4.00 |
May 03 2024 | 0.0144 | -0.0005 | -3.36% | 0.0155 | 0.0155 | 0.0144 | 72.00 |
May 02 2024 | 0.0149 | 0.0004 | 2.76% | 0.0147 | 0.015 | 0.0138 | 132.00 |
May 01 2024 | 0.0145 | -0.0001 | -0.68% | 0.0146 | 0.0151 | 0.0144 | 47.00 |
Apr 30 2024 | 0.0146 | 0.0001 | 0.69% | 0.015 | 0.0152 | 0.0139 | 45.00 |
Apr 29 2024 | 0.0145 | 0.0003 | 2.11% | 0.0141 | 0.0155 | 0.014 | 64.00 |
Apr 28 2024 | 0.0142 | -0.0005 | -3.40% | 0.0147 | 0.0152 | 0.014 | 82.00 |
Apr 27 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0157 | 0.0143 | 99.00 |
Apr 26 2024 | 0.0147 | -0.0001 | -0.68% | 0.0148 | 0.015 | 0.0144 | 111.00 |
Apr 25 2024 | 0.0148 | 0.0002 | 1.37% | 0.0145 | 0.0153 | 0.0143 | 95.00 |
Apr 24 2024 | 0.0146 | -0.0006 | -3.95% | 0.0149 | 0.0153 | 0.0141 | 69.00 |
Apr 23 2024 | 0.0152 | -0.0002 | -1.30% | 0.0156 | 0.0158 | 0.0145 | 59.00 |
Apr 22 2024 | 0.0154 | -0.0003 | -1.91% | 0.0158 | 0.016 | 0.0151 | 61.00 |
Apr 21 2024 | 0.0157 | -0.0012 | -7.10% | 0.0166 | 0.0183 | 0.0156 | 14.00 |
Apr 20 2024 | 0.0169 | 0.0018 | 11.92% | 0.0151 | 0.0195 | 0.0151 | 23.00 |
Apr 19 2024 | 0.0151 | 0.00 | 0.00% | 0.0151 | 0.016 | 0.0144 | 41.00 |
Apr 18 2024 | 0.0151 | -0.0007 | -4.43% | 0.0158 | 0.0159 | 0.015 | 80.00 |
Apr 17 2024 | 0.0158 | 0.00 | 0.00% | 0.0156 | 0.0163 | 0.0156 | 51.00 |
Apr 16 2024 | 0.0158 | -0.0022 | -12.22% | 0.0164 | 0.0169 | 0.0151 | 32.00 |
Apr 15 2024 | 0.018 | 0.002 | 12.50% | 0.0157 | 0.0207 | 0.0148 | 1.00 |
Apr 14 2024 | 0.016 | -0.001 | -5.88% | 0.017 | 0.0171 | 0.0148 | 4.00 |
Apr 13 2024 | 0.017 | 0.0007 | 4.29% | 0.0164 | 0.0176 | 0.0146 | 14.00 |
Apr 12 2024 | 0.0163 | -0.001 | -5.78% | 0.0172 | 0.0186 | 0.0161 | 28.00 |
Apr 11 2024 | 0.0173 | 0.0008 | 4.85% | 0.0172 | 0.0195 | 0.0167 | 40.00 |
Apr 10 2024 | 0.0165 | -0.0003 | -1.79% | 0.0159 | 0.0168 | 0.0159 | 0.00 |
Apr 09 2024 | 0.0168 | 0.0017 | 11.26% | 0.0158 | 0.0168 | 0.0158 | 9.00 |
Apr 08 2024 | 0.0151 | -0.0011 | -6.79% | 0.0175 | 0.0179 | 0.015 | 37.00 |
Apr 07 2024 | 0.0162 | 0.0004 | 2.53% | 0.0157 | 0.0162 | 0.0157 | 3.00 |
Apr 06 2024 | 0.0158 | -0.0002 | -1.25% | 0.016 | 0.0164 | 0.0158 | 3.00 |
Apr 05 2024 | 0.016 | -0.0009 | -5.33% | 0.0165 | 0.0166 | 0.0156 | 34.00 |
Apr 04 2024 | 0.0169 | 0.001 | 6.29% | 0.0159 | 0.0169 | 0.0158 | 44.00 |
Apr 03 2024 | 0.0159 | -0.0013 | -7.56% | 0.0172 | 0.0172 | 0.0148 | 19.00 |
Apr 02 2024 | 0.0172 | 0.0004 | 2.38% | 0.0163 | 0.0176 | 0.0152 | 47.00 |
Apr 01 2024 | 0.0168 | 0.0006 | 3.70% | 0.0165 | 0.0179 | 0.0165 | 70.00 |
Mar 31 2024 | 0.0162 | -0.001 | -5.81% | 0.0172 | 0.0177 | 0.0162 | 32.00 |
Mar 30 2024 | 0.0172 | -0.0003 | -1.71% | 0.0174 | 0.0181 | 0.017 | 49.00 |
Mar 29 2024 | 0.0175 | 0.0013 | 8.02% | 0.0165 | 0.0201 | 0.0165 | 54.00 |
Mar 28 2024 | 0.0162 | -0.0003 | -1.82% | 0.0161 | 0.0166 | 0.0155 | 105.00 |