ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,834.48
      0.06%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. IVNT Token (Cryptocurrency:IVNTEUR)

      6. IVNT Token (Cryptocurrency:IVNTEUR) Historical

      IVNTEUR IVNT Token

      0.017539
      0.000019 (0.11%)
      20:02:06 - Realtime Data

      IVNTEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.017575 -0.000548 -3.02% 0.018136 0.018249 0.017355 0.00
      May 09 2024 0.018123 0.000519 2.95% 0.017653 0.018208 0.017533 0.00
      May 08 2024 0.017604 -0.000399 -2.22% 0.017994 0.01817 0.017566 0.00
      May 07 2024 0.018002 -0.000191 -1.05% 0.018208 0.018538 0.017968 0.00
      May 06 2024 0.018194 -0.000248 -1.34% 0.020672 0.020895 0.018092 0.00
      May 05 2024 0.018442 0.000043 0.23% 0.018435 0.018582 0.018138 0.00
      May 04 2024 0.018399 0.00026 1.43% 0.018131 0.018545 0.018053 0.00
      May 03 2024 0.018139 0.001044 6.11% 0.01709 0.018257 0.017001 0.00
      May 02 2024 0.017094 0.000195 1.16% 0.016896 0.017223 0.016496 0.00
      May 01 2024 0.016899 -0.000798 -4.51% 0.017622 0.017656 0.016461 0.00
      Apr 30 2024 0.017697 -0.000763 -4.13% 0.018452 0.018701 0.017213 0.00
      Apr 29 2024 0.01846 0.000213 1.17% 0.020672 0.020895 0.017935 0.00
      Apr 28 2024 0.018247 -0.00015 -0.82% 0.01842 0.01864 0.018204 0.00
      Apr 27 2024 0.018397 -0.000105 -0.57% 0.018488 0.018508 0.018144 0.00
      Apr 26 2024 0.018502 -0.00014 -0.75% 0.018649 0.018753 0.018381 0.00
      Apr 25 2024 0.018643 0.00000400 0.02% 0.01863 0.01886 0.018216 0.00
      Apr 24 2024 0.018639 -0.000592 -3.08% 0.019283 0.019429 0.018432 0.00
      Apr 23 2024 0.019231 -0.000231 -1.19% 0.019437 0.01954 0.01913 0.00
      Apr 22 2024 0.019462 0.000523 2.76% 0.020672 0.020895 0.007304 0.00
      Apr 21 2024 0.018939 0.000021 0.11% 0.018872 0.019159 0.018725 0.00
      Apr 20 2024 0.018918 0.000265 1.42% 0.018545 0.019059 0.018395 0.00
      Apr 19 2024 0.018653 0.000148 0.80% 0.018453 0.019056 0.017525 0.00
      Apr 18 2024 0.018506 0.000665 3.73% 0.017859 0.018626 0.017669 0.00
      Apr 17 2024 0.017841 -0.00076 -4.09% 0.018637 0.018825 0.017411 0.00
      Apr 16 2024 0.018601 0.000093 0.50% 0.018525 0.018758 0.018018 0.00
      Apr 15 2024 0.018508 -0.000629 -3.29% 0.020672 0.020895 0.018288 0.00
      Apr 14 2024 0.019137 0.000022 0.12% 0.018851 0.019532 0.018279 0.00
      Apr 13 2024 0.019115 -0.000503 -2.56% 0.019641 0.01994 0.018171 0.00
      Apr 12 2024 0.019618 -0.00063 -3.11% 0.020267 0.020626 0.019203 0.00
      Apr 11 2024 0.020248 -0.000108 -0.53% 0.020317 0.020551 0.020122 0.00
      Apr 10 2024 0.020356 0.000583 2.95% 0.019755 0.020508 0.019389 0.00
      Apr 09 2024 0.019772 -0.000655 -3.21% 0.020433 0.020458 0.019524 0.00
      Apr 08 2024 0.020427 0.000553 2.78% 0.020672 0.020895 0.019936 0.00
      Apr 07 2024 0.019874 0.000126 0.64% 0.019714 0.020106 0.019714 0.00
      Apr 06 2024 0.019748 0.000288 1.48% 0.019391 0.019919 0.019312 0.00
      Apr 05 2024 0.01946 -0.000128 -0.65% 0.019609 0.019662 0.018958 0.00
      Apr 04 2024 0.019588 0.000645 3.41% 0.018873 0.019769 0.018643 0.00
      Apr 03 2024 0.018943 0.000073 0.39% 0.018889 0.019198 0.018621 0.00
      Apr 02 2024 0.01887 -0.001285 -6.38% 0.020117 0.020117 0.01863 0.00
      Apr 01 2024 0.020155 -0.000326 -1.59% 0.020672 0.020895 0.019717 0.00
      Mar 31 2024 0.020481 0.00045 2.25% 0.020031 0.020502 0.020031 0.00
      Mar 30 2024 0.020031 -0.000059 -0.29% 0.020134 0.020201 0.020024 0.00
      Mar 29 2024 0.02009 -0.000218 -1.07% 0.020335 0.020383 0.019879 0.00
      Mar 28 2024 0.020308 0.000499 2.52% 0.019905 0.020513 0.019767 0.00
      Mar 27 2024 0.01981 -0.000215 -1.07% 0.020 0.020481 0.019607 0.00
      Mar 26 2024 0.020024 0.000086 0.43% 0.019941 0.020377 0.019878 0.00
      Mar 25 2024 0.019939 0.000644 3.34% 0.020672 0.020895 0.019133 0.00
      Mar 24 2024 0.019295 0.000837 4.53% 0.018414 0.019348 0.018342 0.00
      Mar 23 2024 0.018458 0.000225 1.24% 0.018291 0.018934 0.018102 0.00
      Mar 22 2024 0.018233 -0.000459 -2.46% 0.018769 0.019056 0.017924 0.00
      Mar 21 2024 0.018691 -0.000564 -2.93% 0.019226 0.019359 0.018523 0.00
      Mar 20 2024 0.019255 0.001525 8.60% 0.017699 0.019339 0.01734 0.00
      Mar 19 2024 0.01773 -0.001582 -8.19% 0.019321 0.019432 0.017555 0.00
      Mar 18 2024 0.019312 -0.00016 -0.82% 0.020672 0.020895 0.018983 0.00
      Mar 17 2024 0.019473 0.000819 4.39% 0.018581 0.019634 0.018367 0.00
      Mar 16 2024 0.018653 -0.001197 -6.03% 0.019833 0.019948 0.018515 0.00
      Mar 15 2024 0.01985 -0.000567 -2.78% 0.020672 0.020895 0.018722 0.00
      Mar 14 2024 0.020417 -0.000274 -1.32% 0.020672 0.020895 0.019596 0.00
      Mar 13 2024 0.020691 0.000409 2.02% 0.02032 0.020891 0.020245 0.00
      Mar 12 2024 0.020281 -0.000021 -0.10% 0.020291 0.020615 0.019725 0.00
      Mar 11 2024 0.020302 0.000736 3.76% 0.017701 0.020577 0.017457 0.00
      Mar 10 2024 0.019566 0.000167 0.86% 0.019399 0.019823 0.019375 0.00
      Mar 09 2024 0.019398 0.000062 0.32% 0.019374 0.019456 0.019271 0.00
      Mar 08 2024 0.019337 0.000365 1.92% 0.018963 0.019732 0.018803 0.00
      Mar 07 2024 0.018972 0.00016 0.85% 0.018797 0.019325 0.018698 0.00
      Mar 06 2024 0.018812 0.0004 2.17% 0.018206 0.01934 0.017975 0.00
      Mar 05 2024 0.018412 -0.000927 -4.79% 0.019451 0.01963 0.015421 0.00
      Mar 04 2024 0.019339 0.001328 7.38% 0.017701 0.019484 0.017457 0.00
      Mar 03 2024 0.018011 0.000268 1.51% 0.017701 0.018071 0.017555 0.00
      Mar 02 2024 0.017743 -0.000132 -0.74% 0.017829 0.017852 0.017622 0.00
      Mar 01 2024 0.017875 0.000286 1.62% 0.017516 0.018027 0.017394 0.00
      Feb 29 2024 0.017589 -0.000257 -1.44% 0.017701 0.018193 0.017337 0.00
      Feb 28 2024 0.017846 0.001563 9.60% 0.016293 0.018224 0.016228 0.00
      Feb 27 2024 0.016283 0.000779 5.02% 0.015532 0.016441 0.015501 0.00
      Feb 26 2024 0.015505 0.000676 4.56% 0.012364 0.015617 0.007304 0.00
      Feb 25 2024 0.014829 0.000066 0.45% 0.014764 0.014873 0.014697 0.00
      Feb 24 2024 0.014762 0.000194 1.33% 0.014539 0.014808 0.014506 0.00
      Feb 23 2024 0.014568 -0.000114 -0.78% 0.014697 0.014756 0.01448 0.00
      Feb 22 2024 0.014683 -0.00018 -1.21% 0.014831 0.014905 0.014595 0.00
      Feb 21 2024 0.014862 -0.000139 -0.93% 0.015003 0.015024 0.014538 0.00
      Feb 20 2024 0.015001 0.000111 0.74% 0.014901 0.015189 0.014583 0.00
      Feb 19 2024 0.01489 -0.000092 -0.61% 0.012364 0.015094 0.012286 0.00
      Feb 18 2024 0.014982 0.000093 0.62% 0.014861 0.015062 0.014736 0.00
      Feb 17 2024 0.014888 -0.000132 -0.88% 0.015012 0.015021 0.014565 0.00
      Feb 16 2024 0.01502 0.00006 0.40% 0.014946 0.015149 0.014875 0.00
      Feb 15 2024 0.01496 -0.000023 -0.15% 0.014994 0.015203 0.014775 0.00
      Feb 14 2024 0.014983 0.000597 4.15% 0.014382 0.015039 0.01427 0.00
      Feb 13 2024 0.014386 0.000029 0.20% 0.014333 0.014467 0.013976 0.00
      Feb 12 2024 0.014357 0.000579 4.21% 0.012364 0.014439 0.012286 0.00
      Feb 11 2024 0.013777 0.000117 0.86% 0.013636 0.013892 0.01363 0.00
      Feb 10 2024 0.01366 0.000287 2.15% 0.013398 0.013786 0.013268 0.00

      Your Recent History

      COIN
      IVNTEUR
      IVNT Token
      BOV
      BSIZ39
      BlackRock Institutional ...
      Delayed Upgrade Clock