Market Cap:

Ivy Ivy (IVY)

0.017814 USD (2.72%)
0.00000267 BTC (3.61%)
0.00007472 ETH (-1.75%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
5,360,225 USD
803 BTC
22,484 ETH
Volume (24h)
980 USD
0.15 BTC
4.11 ETH
Circulating Supply
300,899,658 IVY
Total Supply
1,610,924,200 IVY

Historical data for Ivy

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.017891 0.017940 0.016757 0.017507 2,942 5,383,338
Sep 20, 2018 0.017519 0.017907 0.015144 0.017892 3,511 5,271,553
Sep 19, 2018 0.016253 0.018797 0.015740 0.017517 921 4,879,185
Sep 18, 2018 0.016439 0.016456 0.015130 0.016272 1,019 4,935,066
Sep 17, 2018 0.018313 0.019170 0.015838 0.016441 367 5,497,670
Sep 16, 2018 0.019434 0.019434 0.016687 0.018328 2,558 5,834,150
Sep 15, 2018 0.018256 0.020352 0.017965 0.019428 17,950 5,480,299
Sep 14, 2018 0.018785 0.019884 0.017397 0.018358 15,565 5,639,177
Sep 13, 2018 0.015054 0.018943 0.014982 0.018836 2,946 4,519,267
Sep 12, 2018 0.013403 0.015048 0.011764 0.015039 5,621 4,023,676
Sep 11, 2018 0.015166 0.016597 0.013162 0.013404 5,981 4,552,932
Sep 10, 2018 0.015473 0.018099 0.015127 0.015145 4,083 4,633,428
Sep 09, 2018 0.016721 0.017209 0.015374 0.015475 1,914 5,007,217
Sep 08, 2018 0.016919 0.018233 0.015634 0.016753 2,836 5,066,508
Sep 07, 2018 0.018792 0.019015 0.014017 0.016911 8,556 5,624,589
Sep 06, 2018 0.020840 0.020840 0.017651 0.018784 302 6,237,454
Sep 05, 2018 0.025719 0.025895 0.019381 0.020803 719 7,697,857
Sep 04, 2018 0.021530 0.025759 0.021328 0.025757 395 6,443,936
Sep 03, 2018 0.023347 0.025788 0.021503 0.021528 934 6,988,061
Sep 02, 2018 0.024491 0.025240 0.023028 0.023333 1,051 7,330,381
Sep 01, 2018 0.024431 0.026063 0.023487 0.024485 850 7,312,470
Aug 31, 2018 0.024576 0.025006 0.023687 0.024437 2,112 7,355,861
Aug 30, 2018 0.026239 0.026391 0.018834 0.024565 15,773 7,853,383
Aug 29, 2018 0.025230 0.026529 0.023575 0.026223 4,648 7,551,554
Aug 28, 2018 0.026521 0.026682 0.022265 0.025222 14,879 7,938,009
Aug 27, 2018 0.028779 0.029255 0.024809 0.026550 4,027 8,613,914
Aug 26, 2018 0.025868 0.029536 0.025334 0.028746 1,437 7,742,594
Aug 25, 2018 0.027405 0.028550 0.025857 0.025857 823 8,202,607
Aug 24, 2018 0.025174 0.027452 0.024559 0.027447 1,040 7,534,647
Aug 23, 2018 0.024695 0.029864 0.024683 0.025150 7,148 7,391,448
* Earliest data in range (UTC time)
** Latest data in range (UTC time)