Inverse Finance Historical Data

INV Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 49.5
+5.50%
$ 29.34 million $ 859,547
Dec 5, 2024 $ 46.92
+11.38%
$ 28.01 million $ 3.75 million
Dec 4, 2024 $ 42.07
+13.57%
$ 24.94 million $ 504,392
Dec 3, 2024 $ 37.03
+4.95%
$ 21.95 million $ 245,187
Dec 2, 2024 $ 35.29
-2.65%
$ 20.92 million $ 179,213
Dec 1, 2024 $ 36.25
-1.32%
$ 21.49 million $ 103,888
Nov 30, 2024 $ 36.72
+3.37%
$ 21.77 million $ 94,747
Nov 29, 2024 $ 35.54
-1.54%
$ 21.1 million $ 64,211
Nov 28, 2024 $ 36.1
+2.17%
$ 21.4 million $ 70,163
Nov 27, 2024 $ 35.32
+3.91%
$ 20.94 million $ 101,245
Nov 26, 2024 $ 33.99
+1.69%
$ 20.15 million $ 94,909
Nov 25, 2024 $ 33.43
+6.20%
$ 19.81 million $ 15,077
Nov 24, 2024 $ 31.48
+3.56%
$ 18.66 million $ 67,745
Nov 23, 2024 $ 30.4
-0.16%
$ 18.02 million $ 63,644
Nov 22, 2024 $ 30.44
-0.98%
$ 18.04 million $ 62,249
Nov 21, 2024 $ 30.74
-3.33%
$ 18.22 million $ 70,777
Nov 20, 2024 $ 31.8
-3.25%
$ 18.85 million $ 65,393
Nov 19, 2024 $ 32.87
-0.76%
$ 19.48 million $ 78,291
Nov 18, 2024 $ 33.12
-12.99%
$ 19.63 million $ 458.77 million
Nov 17, 2024 $ 38.06
+26.39%
$ 22.56 million $ 204.71 million
Nov 16, 2024 $ 30.12
+0.15%
$ 17.85 million $ 72,078
Nov 15, 2024 $ 30.07
-3.99%
$ 17.82 million $ 79,811
Nov 14, 2024 $ 31.32
+3.59%
$ 18.56 million $ 154,953
Nov 13, 2024 $ 30.24
+4.03%
$ 17.92 million $ 68,896
Nov 12, 2024 $ 29.07
+0.76%
$ 17.23 million $ 63,772
Nov 11, 2024 $ 28.89
+1.29%
$ 17.12 million $ 76,413
Nov 10, 2024 $ 28.57
+12.23%
$ 16.93 million $ 92,843
Nov 9, 2024 $ 25.45
-3.36%
$ 15.09 million $ 65,423
Nov 8, 2024 $ 26.34
+2.49%
$ 15.61 million $ 69,333
Nov 7, 2024 $ 25.69
+5.78%
$ 15.23 million $ 92,240
Nov 6, 2024 $ 24.29
+6.55%
$ 14.4 million $ 61,304
Nov 5, 2024 $ 22.8
+0.47%
$ 13.51 million $ 73,578
Nov 4, 2024 $ 22.69
-1.82%
$ 13.45 million $ 58,609
Nov 3, 2024 $ 23.11
-0.96%
$ 13.7 million $ 67,612
Nov 2, 2024 $ 23.34
-0.96%
$ 13.83 million $ 64,223
Nov 1, 2024 $ 23.46
+3.83%
$ 13.91 million $ 91,672
Oct 31, 2024 $ 22.6
-3.02%
$ 13.39 million $ 315.99 million
Oct 30, 2024 $ 23.3
+3.52%
$ 13.81 million $ 73.59 million
Oct 29, 2024 $ 22.51
+2.50%
$ 13.34 million $ 89,436
Oct 28, 2024 $ 21.97
+1.97%
$ 13.02 million $ 65,115
Oct 27, 2024 $ 21.54
+2.08%
$ 12.77 million $ 56,651
Oct 26, 2024 $ 21.1
-0.46%
$ 12.51 million $ 61,441
Oct 25, 2024 $ 21.2
-1.77%
$ 12.57 million $ 295.01 million
Oct 24, 2024 $ 21.58
-0.59%
$ 12.79 million $ 58,387
Oct 23, 2024 $ 21.71
-1.54%
$ 12.87 million $ 59,023
Oct 22, 2024 $ 22.05
+0.91%
$ 13.07 million $ 57,420
Oct 21, 2024 $ 21.85
-1.82%
$ 12.95 million $ 60,586
Oct 20, 2024 $ 22.26
+1.95%
$ 13.19 million $ 59,879
Oct 19, 2024 $ 21.83
-1.05%
$ 12.94 million $ 57,249
Oct 18, 2024 $ 22.05
+0.22%
$ 13.06 million $ 62,514