Investin Historical Data

IVN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 3, 2024 $ 0.38
+1.18%
$ 137.85 million $ 15
Jun 2, 2024 $ 0.375
+0.42%
$ 136.26 million $ 17
May 31, 2024 $ 0.387
+0.56%
$ -- $ 230
May 30, 2024 $ 0.388
+0.25%
$ 140.98 million $ 582
May 29, 2024 $ 0.388
+0.15%
$ 140.87 million $ 849
May 28, 2024 $ 0.387
-1.30%
$ 140.48 million $ 1,572
May 27, 2024 $ 0.393
+3.57%
$ 142.75 million $ 643
May 26, 2024 $ 0.38
-2.33%
$ 138.11 million $ 150
May 25, 2024 $ 0.39
+0.31%
$ 141.57 million $ 17
May 23, 2024 $ 0.407
-0.96%
$ 147.96 million $ 365
May 22, 2024 $ 0.411
+2.86%
$ 149.36 million $ 2,811
May 21, 2024 $ 0.4
-5.06%
$ 145.2 million $ 2,241
May 20, 2024 $ 0.422
+12.20%
$ 153.09 million $ 4,122
May 19, 2024 $ 0.376
+0.42%
$ 136.45 million $ 3,554
May 18, 2024 $ 0.374
+3.42%
$ 135.82 million $ 2,733
May 17, 2024 $ 0.362
+6.94%
$ 131.61 million $ 1,170
May 16, 2024 $ 0.339
-0.75%
$ 123.04 million $ 748
May 5, 2024 $ 0.305
-0.05%
$ -- $ 617
May 4, 2024 $ 0.305
+0.38%
$ 110.75 million $ 945
May 3, 2024 $ 0.288
+0.00%
$ -- $ 18
May 2, 2024 $ 0.29
+3.26%
$ 105.42 million $ 93
Apr 14, 2024 $ 0.324
+2.56%
$ -- $ 1,492
Apr 13, 2024 $ 0.317
-7.17%
$ 114.99 million $ 1,122
Apr 12, 2024 $ 0.341
-12.06%
$ 123.94 million $ 1,084
Apr 11, 2024 $ 0.391
-0.12%
$ 142.01 million $ 588
Apr 10, 2024 $ 0.384
-1.05%
$ -- $ 204
Apr 9, 2024 $ 0.389
-3.00%
$ 141.32 million $ 226
Apr 8, 2024 $ 0.401
-0.64%
$ 145.8 million $ 1,411
Apr 6, 2024 $ 0.395
+0.21%
$ -- $ 128
Apr 5, 2024 $ 0.394
-4.51%
$ 143.07 million $ 155
Apr 4, 2024 $ 0.415
-1.00%
$ 150.88 million $ 1,660
Apr 3, 2024 $ 0.411
+0.00%
$ -- $ 24
Apr 2, 2024 $ 0.411
-5.84%
$ 149.4 million $ 23
Apr 1, 2024 $ 0.436
-4.78%
$ 158.17 million $ 898
Mar 30, 2024 $ 0.442
+2.77%
$ -- $ 2,974
Mar 29, 2024 $ 0.44
+1.72%
$ 159.71 million $ 3,383
Mar 28, 2024 $ 0.423
+1.34%
$ -- $ 151
Mar 27, 2024 $ 0.418
-4.36%
$ 151.67 million $ 141
Mar 26, 2024 $ 0.436
+2.05%
$ 158.42 million $ 52
Mar 25, 2024 $ 0.427
+2.34%
$ 155.11 million $ 998
Mar 23, 2024 $ 0.403
+1.45%
$ 146.32 million $ 6,568
Mar 22, 2024 $ 0.395
-12.81%
$ 143.28 million $ 217
Mar 21, 2024 $ 0.453
+1.15%
$ 164.34 million $ 1,126
Mar 20, 2024 $ 0.448
+5.71%
$ 162.8 million $ 10,575
Mar 19, 2024 $ 0.457
-7.97%
$ -- $ 264
Mar 18, 2024 $ 0.499
-5.18%
$ 181.21 million $ 272
Mar 16, 2024 $ 0.511
+8.99%
$ -- $ 2,149
Mar 15, 2024 $ 0.473
+0.60%
$ 171.8 million $ 18,208
Download