INVESTIVE Historical Data

IN Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.0356
+1.74%
$ 355.78 million $ 183,054
Jul 3, 2024 $ 0.035
-4.48%
$ 349.58 million $ 188,238
Jul 2, 2024 $ 0.0366
-1.45%
$ 366.18 million $ 185,797
Jul 1, 2024 $ 0.0367
-1.74%
$ 370.68 million $ 175,350
Jun 30, 2024 $ 0.0374
+0.16%
$ 374.08 million $ 188,196
Jun 29, 2024 $ 0.0396
+2.43%
$ 395.58 million $ 161,657
Jun 28, 2024 $ 0.0386
-0.08%
$ 385.68 million $ 209,406
Jun 27, 2024 $ 0.0386
+5.95%
$ 386.18 million $ 159,587
Jun 26, 2024 $ 0.0364
-2.12%
$ 363.88 million $ 205,509
Jun 25, 2024 $ 0.0354
+4.39%
$ 354.18 million $ 184,946
Jun 24, 2024 $ 0.034
-8.78%
$ 339.68 million $ 189,769
Jun 23, 2024 $ 0.0372
-3.95%
$ 371.59 million $ 179,074
Jun 22, 2024 $ 0.0387
-1.33%
$ 386.59 million $ 181,995
Jun 21, 2024 $ 0.0393
+1.97%
$ 392.79 million $ 110,764
Jun 20, 2024 $ 0.0385
-0.47%
$ 385.19 million $ 161,964
Jun 19, 2024 $ 0.0387
-0.51%
$ 387.19 million $ 158,392
Jun 18, 2024 $ 0.0389
+0.00%
$ 389.39 million $ 211,899
Jun 17, 2024 $ 0.0389
-1.60%
$ 388.49 million $ 187,658
Jun 16, 2024 $ 0.0394
+1.78%
$ 393.99 million $ 180,627
Jun 15, 2024 $ 0.0387
-2.15%
$ 386.79 million $ 189,010
Jun 14, 2024 $ 0.0395
+4.11%
$ 395.39 million $ 189,265
Jun 13, 2024 $ 0.0386
-1.68%
$ 386.49 million $ 158,423
Jun 12, 2024 $ 0.0393
+0.61%
$ 392.99 million $ 210,516
Jun 11, 2024 $ 0.0391
-1.11%
$ 390.89 million $ 186,468
Jun 10, 2024 $ 0.0395
-1.79%
$ 395.19 million $ 151,940
Jun 9, 2024 $ 0.0403
+3.57%
$ 402.79 million $ 195,822
Jun 8, 2024 $ 0.039
+4.31%
$ 389.79 million $ 197,648
Jun 7, 2024 $ 0.0374
+15.20%
$ 373.69 million $ 166,413
Jun 6, 2024 $ 0.0283
-23.15%
$ 283.19 million $ 171,738
Jun 5, 2024 $ 0.0365
-17.52%
$ 365.29 million $ 150,623
Jun 4, 2024 $ 0.0443
-9.49%
$ 443.29 million $ 174,215
Jun 3, 2024 $ 0.049
-0.39%
$ 490.39 million $ 188,059
Jun 2, 2024 $ 0.0491
-3.70%
$ 491.49 million $ 201,709
Jun 1, 2024 $ 0.0509
-2.49%
$ 508.99 million $ 171,343
May 31, 2024 $ 0.0523
+12.49%
$ 523.29 million $ 189,655
May 30, 2024 $ 0.0465
-10.36%
$ 464.79 million $ 167,024
May 29, 2024 $ 0.0518
-1.50%
$ 518.39 million $ 175,738
May 28, 2024 $ 0.0527
-2.57%
$ 527.09 million $ 122,099
May 27, 2024 $ 0.0542
-0.02%
$ 542.19 million $ 154,220
May 26, 2024 $ 0.0543
-1.38%
$ 543.19 million $ 155,988
May 25, 2024 $ 0.0551
-4.90%
$ 550.79 million $ 172,958
May 24, 2024 $ 0.058
+3.70%
$ 580.19 million $ 202,300
May 23, 2024 $ 0.0557
+14.49%
$ 557.19 million $ 164,963
May 22, 2024 $ 0.0487
-1.89%
$ 486.69 million $ 176,289
May 21, 2024 $ 0.0496
+1.33%
$ 496.09 million $ 154,486
May 20, 2024 $ 0.049
-1.11%
$ 489.59 million $ 225,912
May 19, 2024 $ 0.0495
-3.73%
$ 495.09 million $ 169,587
May 18, 2024 $ 0.0515
+4.55%
$ 515.09 million $ 200,504
May 17, 2024 $ 0.0493
-7.71%
$ 493.19 million $ 149,065
May 16, 2024 $ 0.0534
-2.11%
$ 534.39 million $ 199,549