ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.67
      0.00%
      US Tech 100
      17,585.60
      -0.15%
      Dow Jones
      39,056.39
      0.44%
      Brent Oil
      83.63
      0.08%
      Bitcoin
      61,185.87
      0.00%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Invacio Coin (Cryptocurrency:INVVUSD)

      6. Invacio Coin (Cryptocurrency:INVVUSD) Historical

      INVVUSD Invacio Coin

      0.004283
      -0.00000028 (-0.01%)
      20:02:01 - Realtime Data

      INVVUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 08 2024 0.004281 -0.000092 -2.10% 0.004363 0.004411 0.004261 0.00
      May 07 2024 0.004374 -0.000049 -1.11% 0.004422 0.004506 0.004359 0.00
      May 06 2024 0.004423 -0.000057 -1.27% 0.004138 0.00457 0.004118 0.00
      May 05 2024 0.00448 0.00000900 0.20% 0.004472 0.00452 0.004407 0.00
      May 04 2024 0.004472 0.000066 1.50% 0.004402 0.00451 0.004381 0.00
      May 03 2024 0.004405 0.000265 6.39% 0.004138 0.004434 0.004118 0.00
      May 02 2024 0.004141 0.00005 1.22% 0.004077 0.004173 0.003984 0.00
      May 01 2024 0.004091 -0.000168 -3.94% 0.004244 0.004248 0.003956 0.00
      Apr 30 2024 0.004259 -0.000209 -4.68% 0.004469 0.004528 0.004137 0.00
      Apr 29 2024 0.004468 0.000058 1.32% 0.004546 0.004595 0.004327 0.00
      Apr 28 2024 0.00441 -0.000032 -0.72% 0.004439 0.004499 0.004393 0.00
      Apr 27 2024 0.004442 -0.000023 -0.52% 0.004462 0.004473 0.004375 0.00
      Apr 26 2024 0.004466 -0.000048 -1.06% 0.004514 0.004534 0.004435 0.00
      Apr 25 2024 0.004514 0.00002 0.45% 0.004499 0.004568 0.004396 0.00
      Apr 24 2024 0.004494 -0.000153 -3.29% 0.004649 0.004695 0.00445 0.00
      Apr 23 2024 0.004647 -0.000034 -0.73% 0.004676 0.004704 0.004611 0.00
      Apr 22 2024 0.004681 0.000132 2.90% 0.004546 0.004707 0.004527 0.00
      Apr 21 2024 0.004549 0.00000500 0.11% 0.004535 0.004598 0.004499 0.00
      Apr 20 2024 0.004544 0.00006 1.34% 0.004468 0.004581 0.004428 0.00
      Apr 19 2024 0.004483 0.000037 0.83% 0.004437 0.004585 0.004172 0.00
      Apr 18 2024 0.004446 0.000153 3.57% 0.00429 0.004489 0.004259 0.00
      Apr 17 2024 0.004293 -0.000168 -3.77% 0.004469 0.004512 0.004191 0.00
      Apr 16 2024 0.00446 0.00002 0.45% 0.00444 0.0045 0.004321 0.00
      Apr 15 2024 0.004441 -0.000165 -3.58% 0.004502 0.004679 0.004352 0.00
      Apr 14 2024 0.004605 0.000091 2.02% 0.004502 0.004609 0.004352 0.00
      Apr 13 2024 0.004514 -0.000185 -3.94% 0.004697 0.004756 0.004312 0.00
      Apr 12 2024 0.004699 -0.000206 -4.20% 0.004901 0.004984 0.004622 0.00
      Apr 11 2024 0.004905 -0.000034 -0.69% 0.004939 0.004988 0.00487 0.00
      Apr 10 2024 0.004939 0.000097 2.00% 0.004838 0.004976 0.004728 0.00
      Apr 09 2024 0.004842 -0.000177 -3.53% 0.005012 0.005022 0.00478 0.00
      Apr 08 2024 0.00502 0.000159 3.28% 0.004797 0.005088 0.004752 0.00
      Apr 07 2024 0.00486 0.000034 0.70% 0.004823 0.004918 0.004823 0.00
      Apr 06 2024 0.004827 0.000067 1.41% 0.004744 0.004871 0.004725 0.00
      Apr 05 2024 0.004759 -0.000032 -0.67% 0.004797 0.00481 0.004621 0.00
      Apr 04 2024 0.004792 0.000162 3.50% 0.004625 0.004851 0.004558 0.00
      Apr 03 2024 0.00463 0.000047 1.03% 0.004585 0.004685 0.004522 0.00
      Apr 02 2024 0.004583 -0.000308 -6.30% 0.004876 0.004876 0.004521 0.00
      Apr 01 2024 0.004891 -0.000098 -1.96% 0.0049 0.00495 0.004775 0.00
      Mar 31 2024 0.004989 0.000112 2.30% 0.004881 0.004992 0.00488 0.00
      Mar 30 2024 0.004876 -0.000016 -0.33% 0.00489 0.004924 0.004872 0.00
      Mar 29 2024 0.004893 -0.00006 -1.21% 0.004954 0.004965 0.004837 0.00
      Mar 28 2024 0.004953 0.000107 2.21% 0.004865 0.005013 0.004827 0.00
      Mar 27 2024 0.004846 -0.000054 -1.10% 0.0049 0.005019 0.004787 0.00
      Mar 26 2024 0.0049 0.00000500 0.10% 0.004885 0.005009 0.004859 0.00
      Mar 25 2024 0.004895 0.000181 3.85% 0.003176 0.004984 0.003168 0.00
      Mar 24 2024 0.004714 0.000209 4.63% 0.004486 0.00473 0.004469 0.00
      Mar 23 2024 0.004505 0.000064 1.44% 0.004461 0.004611 0.004413 0.00
      Mar 22 2024 0.004441 -0.000143 -3.12% 0.004585 0.004664 0.004362 0.00
      Mar 21 2024 0.004583 -0.000165 -3.48% 0.004755 0.004774 0.004525 0.00
      Mar 20 2024 0.004748 0.000394 9.04% 0.00435 0.004768 0.00426 0.00
      Mar 19 2024 0.004354 -0.00039 -8.22% 0.00474 0.004768 0.004308 0.00
      Mar 18 2024 0.004744 -0.000041 -0.86% 0.003176 0.004818 0.003168 0.00
      Mar 17 2024 0.004786 0.00022 4.82% 0.004595 0.004818 0.004521 0.00
      Mar 16 2024 0.004566 -0.000308 -6.32% 0.004869 0.0049 0.004552 0.00
      Mar 15 2024 0.004874 -0.000129 -2.58% 0.003176 0.004936 0.003168 0.00
      Mar 14 2024 0.005003 -0.000116 -2.27% 0.005114 0.005165 0.004804 0.00
      Mar 13 2024 0.005118 0.000115 2.30% 0.004998 0.00516 0.004994 0.00
      Mar 12 2024 0.005003 -0.000048 -0.95% 0.005063 0.005108 0.004847 0.00
      Mar 11 2024 0.005051 0.000218 4.51% 0.003176 0.005103 0.003168 0.00
      Mar 10 2024 0.004833 0.000037 0.77% 0.004794 0.004899 0.00478 0.00
      Mar 09 2024 0.004796 0.000014 0.29% 0.004782 0.004808 0.004764 0.00
      Mar 08 2024 0.004782 0.000086 1.83% 0.004689 0.004903 0.004653 0.00
      Mar 07 2024 0.004696 0.00007 1.51% 0.004619 0.004765 0.004602 0.00
      Mar 06 2024 0.004626 0.000121 2.69% 0.004461 0.004732 0.004399 0.00
      Mar 05 2024 0.004505 -0.000241 -5.08% 0.004781 0.004834 0.004248 0.00
      Mar 04 2024 0.004746 0.000337 7.65% 0.003176 0.004794 0.003168 0.00
      Mar 03 2024 0.004409 0.000067 1.54% 0.00434 0.004428 0.004304 0.00
      Mar 02 2024 0.004342 -0.000036 -0.82% 0.004373 0.004373 0.004315 0.00
      Mar 01 2024 0.004378 0.000077 1.79% 0.004284 0.004421 0.004257 0.00
      Feb 29 2024 0.004301 -0.000073 -1.67% 0.004362 0.004456 0.004236 0.00
      Feb 28 2024 0.004374 0.000384 9.63% 0.003993 0.00448 0.003972 0.00
      Feb 27 2024 0.00399 0.000173 4.54% 0.003824 0.004031 0.003816 0.00
      Feb 26 2024 0.003817 0.000193 5.33% 0.003176 0.003847 0.003168 0.00
      Feb 25 2024 0.003624 0.000015 0.42% 0.00361 0.003637 0.00359 0.00
      Feb 24 2024 0.003609 0.000048 1.35% 0.003553 0.003618 0.003541 0.00
      Feb 23 2024 0.003561 -0.00003 -0.84% 0.003591 0.003605 0.003538 0.00
      Feb 22 2024 0.003591 -0.000046 -1.26% 0.003625 0.003642 0.003566 0.00
      Feb 21 2024 0.003637 -0.000025 -0.68% 0.003658 0.003667 0.003548 0.00
      Feb 20 2024 0.003662 0.000038 1.05% 0.003626 0.003707 0.003557 0.00
      Feb 19 2024 0.003624 -0.000026 -0.71% 0.003176 0.003675 0.003168 0.00
      Feb 18 2024 0.00365 0.000028 0.77% 0.003615 0.003668 0.003586 0.00
      Feb 17 2024 0.003622 -0.000034 -0.93% 0.003651 0.003655 0.003547 0.00
      Feb 16 2024 0.003656 0.000018 0.49% 0.003636 0.003677 0.003616 0.00
      Feb 15 2024 0.003638 0.00000600 0.17% 0.003629 0.0037 0.003595 0.00
      Feb 14 2024 0.003632 0.000154 4.44% 0.003482 0.003644 0.003449 0.00
      Feb 13 2024 0.003477 -0.000025 -0.71% 0.003498 0.003527 0.003388 0.00
      Feb 12 2024 0.003502 0.000129 3.82% 0.003176 0.003523 0.003168 0.00
      Feb 11 2024 0.003373 0.000026 0.78% 0.003339 0.003399 0.003332 0.00
      Feb 10 2024 0.003348 0.000046 1.39% 0.003306 0.003372 0.003283 0.00
      Feb 09 2024 0.003302 0.000126 3.97% 0.003176 0.003374 0.003168 0.00

      Your Recent History

      COIN
      INVVUSD
      Invacio Coin
      Delayed Upgrade Clock