INVESTIVE Historical Data

IN Page 6
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.0546
-1.37%
$ 545.89 million $ 156,780
May 14, 2024 $ 0.0553
-3.09%
$ 552.69 million $ 181,689
May 13, 2024 $ 0.057
+1.03%
$ 570.29 million $ 227,808
May 12, 2024 $ 0.058
-15.38%
$ 580.39 million $ 170,737
May 11, 2024 $ 0.0684
-6.60%
$ 684.39 million $ 204,611
May 10, 2024 $ 0.0732
-5.28%
$ 731.69 million $ 189,871
May 9, 2024 $ 0.0773
+1.64%
$ 772.89 million $ 156,347
May 8, 2024 $ 0.0764
-4.83%
$ 763.79 million $ 225,511
May 7, 2024 $ 0.08
+0.33%
$ 800.09 million $ 129,290
May 6, 2024 $ 0.0798
-4.07%
$ 798.09 million $ 182,771
May 5, 2024 $ 0.0832
+0.23%
$ 832.39 million $ 194,735
May 4, 2024 $ 0.083
-1.82%
$ 830.49 million $ 179,423
May 3, 2024 $ 0.0846
-6.70%
$ 845.59 million $ 182,994
May 2, 2024 $ 0.0906
+4.44%
$ 906.29 million $ 149,537
May 1, 2024 $ 0.0886
-8.73%
$ 867.79 million $ 171,850
Apr 30, 2024 $ 0.0972
-1.22%
$ 971.59 million $ 194,558
Apr 29, 2024 $ 0.0983
-1.27%
$ 982.69 million $ 192,008
Apr 28, 2024 $ 0.0995
-0.47%
$ 995.29 million $ 189,979
Apr 27, 2024 $ 0.1
+9.89%
$ 999.99 million $ 138,050
Apr 26, 2024 $ 0.091
+2.49%
$ 909.69 million $ 348,564
Apr 25, 2024 $ 0.0887
+5.15%
$ 886.59 million $ 358,847
Apr 24, 2024 $ 0.0845
+5.92%
$ 845.09 million $ 277,062
Apr 23, 2024 $ 0.0798
+0.58%
$ 798.19 million $ 103,745
Apr 22, 2024 $ 0.0798
-2.84%
$ 797.69 million $ 108,265
Apr 21, 2024 $ 0.0821
+2.84%
$ 820.99 million $ 112,663
Apr 20, 2024 $ 0.0799
-0.88%
$ 799.39 million $ 110,167
Apr 19, 2024 $ 0.0805
+3.06%
$ 804.59 million $ 113,065
Apr 18, 2024 $ 0.0782
-6.42%
$ 781.79 million $ 106,244
Apr 17, 2024 $ 0.0835
+8.73%
$ 835.39 million $ 112,512
Apr 16, 2024 $ 0.0779
+9.50%
$ 779.09 million $ 118,919
Apr 15, 2024 $ 0.0712
+9.52%
$ 712.19 million $ 96,122
Apr 14, 2024 $ 0.0703
-8.02%
$ 703.49 million $ 113,029
Apr 13, 2024 $ 0.0763
-15.22%
$ 763.39 million $ 111,222
Apr 12, 2024 $ 0.0901
-0.57%
$ 901.19 million $ 112,214
Apr 11, 2024 $ 0.0906
-1.85%
$ 905.69 million $ 148,719
Apr 10, 2024 $ 0.0924
+3.20%
$ 924.19 million $ 188,526
Apr 9, 2024 $ 0.0896
-8.76%
$ 895.49 million $ 304,617
Apr 8, 2024 $ 0.0985
+2.31%
$ 984.89 million $ 333,605
Apr 7, 2024 $ 0.0966
+10.44%
$ 965.69 million $ 344,617
Apr 6, 2024 $ 0.0875
+9.60%
$ 874.79 million $ 286,203
Apr 5, 2024 $ 0.0799
+3.70%
$ 799.09 million $ 351,140
Apr 4, 2024 $ 0.0763
+4.11%
$ 763.19 million $ 299,360
Apr 3, 2024 $ 0.0732
+6.91%
$ 731.89 million $ 350,562
Apr 2, 2024 $ 0.0684
+3.43%
$ 683.69 million $ 350,630
Apr 1, 2024 $ 0.0672
-10.04%
$ 662.7 million $ 300,100
Mar 31, 2024 $ 0.0747
-24.33%
$ 746.89 million $ 203,954
Mar 30, 2024 $ 0.0987
+0.00%
$ 987.09 million $ 294,256
Mar 29, 2024 $ 0.0987
+2.08%
$ 987.09 million $ 317,434
Mar 28, 2024 $ 0.0967
-1.40%
$ 966.99 million $ 280,066
Mar 27, 2024 $ 0.0983
+35.46%
$ 983.29 million $ 260,358