Market Cap:

InvestFeed InvestFeed (IFT)

0.014553 USD (0.75%)
0.00000218 BTC (1.62%)
0.00006104 ETH (-3.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,785,153 USD
417 BTC
11,682 ETH
Volume (24h)
502 USD
0.08 BTC
2.11 ETH
Circulating Supply
191,381,257 IFT

Historical data for InvestFeed

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.014540 0.014871 0.013127 0.014166 387 2,782,673
Sep 20, 2018 0.012805 0.014604 0.012805 0.014536 482 2,450,580
Sep 19, 2018 0.014679 0.014679 0.012009 0.012799 560 2,809,211
Sep 18, 2018 0.013388 0.014916 0.013336 0.014670 181 2,562,136
Sep 17, 2018 0.014775 0.016931 0.013374 0.013386 4,771 2,827,644
Sep 16, 2018 0.009967 0.017279 0.009590 0.014488 4,707 1,907,418
Sep 15, 2018 0.010516 0.010588 0.009884 0.009939 449 2,012,465
Sep 14, 2018 0.011225 0.011450 0.010510 0.010530 11 2,148,183
Sep 13, 2018 0.009845 0.011260 0.009845 0.011232 411 1,884,212
Sep 12, 2018 0.010662 0.010682 0.009774 0.009837 436 2,040,554
Sep 11, 2018 0.010752 0.010853 0.009780 0.010661 183 2,057,828
Sep 10, 2018 0.011771 0.011806 0.010316 0.010735 550 2,252,702
Sep 09, 2018 0.011077 0.011811 0.010276 0.011777 235 2,119,853
Sep 08, 2018 0.011494 0.012484 0.010601 0.011082 830 2,199,692
Sep 07, 2018 0.013479 0.013530 0.011180 0.011480 1,029 2,579,555
Sep 06, 2018 0.014094 0.014094 0.011734 0.013493 949 2,697,368
Sep 05, 2018 0.014798 0.017204 0.014069 0.014069 2,117 2,832,065
Sep 04, 2018 0.015544 0.015733 0.013363 0.014786 4,180 2,974,735
Sep 03, 2018 0.015523 0.016076 0.015364 0.015544 792 2,970,800
Sep 02, 2018 0.015333 0.015837 0.015219 0.015527 2,001 2,934,553
Sep 01, 2018 0.015418 0.016812 0.014966 0.015326 1,749 2,950,756
Aug 31, 2018 0.015318 0.015856 0.014739 0.015437 887 2,931,508
Aug 30, 2018 0.015017 0.015316 0.014745 0.015303 559 2,874,040
Aug 29, 2018 0.019461 0.019461 0.014996 0.015009 1,733 3,724,528
Aug 28, 2018 0.015520 0.019444 0.015219 0.019444 1,900 2,970,153
Aug 27, 2018 0.016343 0.016515 0.015209 0.015550 527 3,127,702
Aug 26, 2018 0.012174 0.021056 0.011631 0.016351 5,340 2,329,936
Aug 25, 2018 0.011318 0.012190 0.010870 0.012148 43 2,166,084
Aug 24, 2018 0.013802 0.013815 0.011228 0.011338 87 2,641,466
Aug 23, 2018 0.011653 0.014914 0.011142 0.013791 371 2,230,131
* Earliest data in range (UTC time)
** Latest data in range (UTC time)