Market Cap:

Invacio Invacio (INV)

0.022131 USD (6.89%)
0.00000330 BTC (7.26%)
0.00009265 ETH (7.98%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
724,838 USD
108 BTC
3,035 ETH
Volume (24h)
4,980 USD
0.74 BTC
20.85 ETH
Circulating Supply
32,752,059 INV
Total Supply
44,397,397 INV

Historical data for Invacio

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.020084 0.028402 0.012717 0.020061 5,684 657,790
Sep 21, 2018 0.021395 0.022690 0.018253 0.020031 4,827 700,658
Sep 20, 2018 0.019389 0.021406 0.017908 0.021394 4,103 634,961
Sep 19, 2018 0.017896 0.020085 0.017027 0.019375 4,747 586,078
Sep 18, 2018 0.016663 0.020434 0.014755 0.017949 10,472 545,711
Sep 17, 2018 0.017365 0.020733 0.014656 0.016663 8,380 568,679
Sep 16, 2018 0.018868 0.019585 0.016812 0.017368 4,030 617,908
Sep 15, 2018 0.016405 0.019853 0.016309 0.018842 7,005 537,236
Sep 14, 2018 0.017956 0.019896 0.016114 0.016428 4,184 588,051
Sep 13, 2018 0.015815 0.018898 0.015252 0.018005 5,128 517,933
Sep 12, 2018 0.017331 0.017400 0.014656 0.016075 3,851 567,581
Sep 11, 2018 0.018570 0.019693 0.013960 0.017331 7,547 608,095
Sep 10, 2018 0.019510 0.022007 0.011442 0.018542 5,097 638,869
Sep 09, 2018 0.020311 0.023577 0.015876 0.019506 5,166 665,100
Sep 08, 2018 0.020026 0.023824 0.016746 0.020360 5,031 655,759
Sep 07, 2018 0.023327 0.023418 0.018129 0.020013 4,586 763,870
Sep 06, 2018 0.018712 0.023654 0.016422 0.023332 3,711 614,041
Sep 05, 2018 0.025501 0.027486 0.018894 0.018894 8,662 836,811
Sep 04, 2018 0.026588 0.029435 0.021140 0.025507 7,539 872,470
Sep 03, 2018 0.030424 0.032569 0.025247 0.026585 6,680 998,339
Sep 02, 2018 0.027537 0.033440 0.027533 0.030414 5,690 903,611
Sep 01, 2018 0.022010 0.031888 0.020336 0.027523 6,287 722,241
Aug 31, 2018 0.021420 0.024218 0.019569 0.022029 4,586 702,880
Aug 30, 2018 0.028071 0.028766 0.018899 0.021199 6,010 921,150
Aug 29, 2018 0.027793 0.031121 0.019257 0.028051 6,389 912,028
Aug 28, 2018 0.036360 0.036454 0.020331 0.027798 7,187 1,193,151
Aug 27, 2018 0.019613 0.039883 0.017778 0.036236 21,517 848,454
Aug 26, 2018 0.015633 0.020783 0.014961 0.019595 8,837 676,275
Aug 25, 2018 0.014210 0.016817 0.009515 0.015627 6,097 614,733
Aug 24, 2018 0.015533 0.016997 0.009695 0.014234 5,791 818,194
* Earliest data in range (UTC time)
** Latest data in range (UTC time)