INVESTIVE Historical Data

IN Page 4
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 0.00896
-1.10%
$ 89.59 million $ 167,187
Aug 22, 2024 $ 0.00942
-12.37%
$ 94.19 million $ 133,576
Aug 21, 2024 $ 0.0108
-40.49%
$ 107.59 million $ 192,669
Aug 20, 2024 $ 0.0181
-6.95%
$ 180.79 million $ 139,259
Aug 19, 2024 $ 0.0194
+0.57%
$ 194.29 million $ 184,358
Aug 18, 2024 $ 0.0193
+1.20%
$ 193.39 million $ 160,566
Aug 17, 2024 $ 0.0191
-5.95%
$ 191.19 million $ 211,348
Aug 16, 2024 $ 0.0204
+0.74%
$ 203.49 million $ 197,882
Aug 15, 2024 $ 0.0202
+7.06%
$ 201.59 million $ 190,469
Aug 14, 2024 $ 0.0188
-1.26%
$ 188.19 million $ 176,689
Aug 13, 2024 $ 0.0191
-2.15%
$ 190.69 million $ 159,167
Aug 12, 2024 $ 0.0195
-11.21%
$ 194.89 million $ 193,950
Aug 11, 2024 $ 0.022
+1.39%
$ 219.58 million $ 186,978
Aug 10, 2024 $ 0.0217
+4.78%
$ 216.88 million $ 156,056
Aug 9, 2024 $ 0.0207
-13.98%
$ 206.79 million $ 178,909
Aug 8, 2024 $ 0.024
-17.95%
$ 240.38 million $ 174,676
Aug 7, 2024 $ 0.0294
-0.51%
$ 293.68 million $ 164,438
Aug 6, 2024 $ 0.0295
-1.11%
$ 294.78 million $ 183,108
Aug 5, 2024 $ 0.0298
+14.25%
$ 298.18 million $ 190,866
Aug 4, 2024 $ 0.0261
-13.40%
$ 260.98 million $ 105,561
Aug 3, 2024 $ 0.0303
+1.58%
$ 302.78 million $ 215,428
Aug 2, 2024 $ 0.0298
-0.93%
$ 297.88 million $ 184,473
Aug 1, 2024 $ 0.0301
-13.09%
$ 300.68 million $ 158,701
Jul 31, 2024 $ 0.0346
+11.06%
$ 346.28 million $ 217,114
Jul 30, 2024 $ 0.0298
+1.60%
$ 298.38 million $ 186,201
Jul 29, 2024 $ 0.0294
+1.35%
$ 293.68 million $ 152,061
Jul 28, 2024 $ 0.029
-7.12%
$ 289.78 million $ 206,888
Jul 27, 2024 $ 0.0313
-6.06%
$ 312.98 million $ 167,054
Jul 26, 2024 $ 0.0333
+1.74%
$ 333.28 million $ 181,834
Jul 25, 2024 $ 0.0328
+0.80%
$ 327.78 million $ 198,680
Jul 24, 2024 $ 0.0325
-2.02%
$ 324.88 million $ 168,283
Jul 23, 2024 $ 0.0333
+2.74%
$ 333.18 million $ 154,221
Jul 22, 2024 $ 0.0326
-2.84%
$ 325.48 million $ 189,908
Jul 21, 2024 $ 0.0335
+2.57%
$ 335.38 million $ 211,537
Jul 20, 2024 $ 0.035
+10.24%
$ 349.78 million $ 182,840
Jul 19, 2024 $ 0.0316
-11.95%
$ 316.18 million $ 164,303
Jul 18, 2024 $ 0.0359
-7.11%
$ 359.08 million $ 177,482
Jul 17, 2024 $ 0.0387
+5.14%
$ 386.78 million $ 175,956
Jul 16, 2024 $ 0.0384
+23.91%
$ 384.48 million $ 190,654
Jul 15, 2024 $ 0.0311
-1.92%
$ 310.88 million $ 138,621
Jul 14, 2024 $ 0.0317
-2.31%
$ 316.98 million $ 217,410
Jul 13, 2024 $ 0.0325
-9.71%
$ 324.58 million $ 182,975
Jul 12, 2024 $ 0.036
-1.29%
$ 359.78 million $ 138,099
Jul 11, 2024 $ 0.0364
+1.22%
$ 364.38 million $ 215,704
Jul 10, 2024 $ 0.036
+1.90%
$ 359.78 million $ 167,731
Jul 9, 2024 $ 0.0353
+0.14%
$ 352.98 million $ 214,638
Jul 8, 2024 $ 0.035
-0.65%
$ 350.28 million $ 177,986
Jul 7, 2024 $ 0.0352
-4.68%
$ 352.48 million $ 129,497
Jul 6, 2024 $ 0.0369
+1.90%
$ 369.18 million $ 81,421
Jul 5, 2024 $ 0.0362
-0.03%
$ 362.28 million $ 175,925