IPVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 04 2024 | 2.65 | 0.030 | 1.07% | 2.62 | 2.68 | 2.61 | 1,520.00 |
Jul 03 2024 | 2.62 | -0.020 | -0.90% | 2.65 | 2.67 | 2.59 | 7,422.00 |
Jul 02 2024 | 2.64 | 0.040 | 1.52% | 2.61 | 2.67 | 2.59 | 16,133.00 |
Jul 01 2024 | 2.61 | 0.00 | -0.09% | 2.61 | 2.64 | 2.57 | 18,230.00 |
Jun 30 2024 | 2.61 | -0.200 | -7.19% | 2.63 | 2.65 | 2.58 | 987.00 |
Jun 29 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Jun 28 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Jun 27 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Jun 26 2024 | 2.81 | 0.00 | 0.07% | 2.81 | 2.85 | 2.77 | 3,397.00 |
Jun 25 2024 | 2.81 | -0.010 | -0.31% | 2.82 | 2.88 | 2.77 | 4,033.00 |
Jun 24 2024 | 2.82 | 0.030 | 0.99% | 2.79 | 2.84 | 2.73 | 6,325.00 |
Jun 23 2024 | 2.79 | -0.020 | -0.60% | 2.82 | 2.85 | 2.76 | 1,453.00 |
Jun 22 2024 | 2.81 | 0.00 | -0.10% | 2.80 | 2.85 | 2.75 | 1,375.00 |
Jun 21 2024 | 2.81 | 0.030 | 1.23% | 2.79 | 2.89 | 2.75 | 3,794.00 |
Jun 20 2024 | 2.77 | 0.00 | 0.10% | 2.77 | 2.82 | 2.74 | 2,511.00 |
Jun 19 2024 | 2.77 | -0.010 | -0.20% | 2.79 | 2.83 | 2.77 | 1,959.00 |
Jun 18 2024 | 2.78 | 0.010 | 0.31% | 2.81 | 2.85 | 2.74 | 5,758.00 |
Jun 17 2024 | 2.77 | -0.080 | -2.83% | 2.84 | 2.84 | 2.74 | 2,011.00 |
Jun 16 2024 | 2.85 | 0.120 | 4.40% | 2.73 | 2.86 | 2.71 | 1,552.00 |
Jun 15 2024 | 2.73 | 0.030 | 1.20% | 2.70 | 2.75 | 2.69 | 1,490.00 |
Jun 14 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
Jun 13 2024 | 2.70 | -0.090 | -3.31% | 2.79 | 2.82 | 2.66 | 3,956.00 |
Jun 12 2024 | 2.79 | 0.00 | 0.04% | 2.79 | 2.81 | 2.78 | 3,460.00 |
Jun 11 2024 | 2.79 | 0.050 | 1.95% | 2.77 | 2.83 | 2.77 | 1,825.00 |
Jun 10 2024 | 2.73 | -0.290 | -9.67% | 3.04 | 3.07 | 2.73 | 711.00 |
Jun 09 2024 | 3.03 | -0.080 | -2.56% | 3.10 | 3.15 | 3.02 | 131.00 |
Jun 08 2024 | 3.11 | -0.170 | -5.14% | 3.15 | 3.25 | 3.02 | 186.00 |
Jun 07 2024 | 3.27 | -0.870 | -20.98% | 3.76 | 3.76 | 3.26 | 128.00 |
Jun 06 2024 | 4.14 | 0.150 | 3.79% | 3.96 | 4.75 | 3.54 | 18,521.00 |
Jun 05 2024 | 3.99 | 1.46 | 57.48% | 2.54 | 4.20 | 2.50 | 69,004.00 |
Jun 04 2024 | 2.54 | -0.130 | -4.79% | 2.60 | 2.62 | 2.52 | 70,100.00 |
Jun 03 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
Jun 02 2024 | 2.66 | 0.00 | 0.06% | 2.60 | 2.67 | 2.59 | 26,582.00 |
Jun 01 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
May 31 2024 | 2.66 | -0.080 | -2.77% | 2.65 | 2.68 | 2.64 | 28,388.00 |
May 30 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
May 29 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
May 28 2024 | 2.74 | 0.00 | 0.02% | 2.74 | 2.78 | 2.72 | 93,371.00 |
May 27 2024 | 2.74 | -0.100 | -3.37% | 2.82 | 2.84 | 2.72 | 62,070.00 |
May 26 2024 | 2.83 | 0.100 | 3.84% | 2.73 | 2.86 | 2.71 | 89,275.00 |
May 25 2024 | 2.73 | -0.060 | -1.98% | 2.77 | 2.80 | 2.70 | 89,876.00 |
May 24 2024 | 2.78 | -0.030 | -1.05% | 2.71 | 2.88 | 2.69 | 105,799.00 |
May 23 2024 | 2.81 | 0.00 | -0.01% | 2.81 | 2.82 | 2.79 | 26,289.00 |
May 22 2024 | 2.81 | -0.010 | -0.35% | 2.82 | 2.85 | 2.74 | 78,026.00 |
May 21 2024 | 2.82 | -0.080 | -2.89% | 2.91 | 2.92 | 2.69 | 87,092.00 |
May 20 2024 | 2.91 | -0.360 | -11.12% | 3.26 | 3.28 | 2.90 | 54,235.00 |
May 19 2024 | 3.27 | 0.180 | 5.74% | 3.12 | 3.32 | 3.06 | 38,449.00 |
May 18 2024 | 3.09 | 0.280 | 10.03% | 2.81 | 3.22 | 2.76 | 45,561.00 |
May 17 2024 | 2.81 | -0.310 | -10.05% | 3.12 | 3.16 | 2.64 | 61,408.00 |
May 16 2024 | 3.12 | 0.470 | 17.65% | 2.65 | 3.32 | 2.60 | 66,531.00 |
May 15 2024 | 2.66 | -0.200 | -6.95% | 2.85 | 2.94 | 2.56 | 66,130.00 |
May 14 2024 | 2.85 | -0.400 | -12.16% | 3.26 | 3.29 | 2.78 | 55,731.00 |
May 13 2024 | 3.25 | 0.330 | 11.45% | 3.17 | 3.25 | 3.14 | 52,820.00 |
May 12 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
May 11 2024 | 2.92 | 0.030 | 1.14% | 2.89 | 2.96 | 2.82 | 49,747.00 |
May 10 2024 | 2.88 | -0.230 | -7.33% | 3.11 | 3.11 | 2.86 | 55,800.00 |
May 09 2024 | 3.11 | 0.480 | 18.29% | 2.63 | 3.68 | 2.62 | 44,972.00 |
May 08 2024 | 2.63 | -0.220 | -7.67% | 3.05 | 3.26 | 2.62 | 64,105.00 |
May 07 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
May 06 2024 | 2.85 | 1.27 | 80.65% | 1.51 | 3.54 | 1.50 | 31,520.00 |
May 05 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
May 04 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
May 03 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
May 02 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
May 01 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
Apr 30 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
Apr 29 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
Apr 28 2024 | 1.58 | -0.130 | -7.55% | 1.55 | 1.67 | 1.51 | 80,749.00 |
Apr 27 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
Apr 26 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
Apr 25 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
Apr 24 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
Apr 23 2024 | 1.71 | -0.010 | -0.70% | 1.72 | 2.23 | 1.69 | 46,132.00 |
Apr 22 2024 | 1.72 | -0.240 | -12.40% | 1.91 | 1.95 | 1.67 | 51,394.00 |
Apr 21 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
Apr 20 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
Apr 19 2024 | 1.96 | -0.010 | -0.50% | 1.97 | 2.21 | 1.83 | 57,151.00 |
Apr 18 2024 | 1.97 | -1.32 | -40.11% | 2.51 | 3.00 | 1.94 | 33,196.00 |
Apr 17 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0.00 |
Apr 16 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0.00 |
Apr 15 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0.00 |
Apr 14 2024 | 3.29 | -0.510 | -13.48% | 2.88 | 3.58 | 2.81 | 25,231.00 |
Apr 13 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 12 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 11 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 10 2024 | 3.80 | -0.080 | -1.94% | 3.84 | 3.85 | 3.73 | 38,910.00 |
Apr 09 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
Apr 08 2024 | 3.88 | -0.040 | -0.96% | 3.91 | 3.92 | 3.85 | 50,791.00 |
Apr 07 2024 | 3.92 | -0.030 | -0.74% | 3.94 | 3.94 | 3.91 | 19,275.00 |
Apr 06 2024 | 3.94 | 0.050 | 1.17% | 3.90 | 3.94 | 3.90 | 48,312.00 |