INVE Historical USD Price
Daily close · Nov 7, 2018 → Nov 12, 2019Daily price history
Oct 8, 2019 → Nov 12, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-11-12 | $0.00046342 | $0.00047205 | $0.00045681 | $0.00046364 | $43,539.48 |
| 2019-11-11 | $0.00047037 | $0.0004752 | $0.00045937 | $0.00046807 | $43,800.47 |
| 2019-11-10 | $0.00046137 | $0.00047637 | $0.00045692 | $0.00047017 | $44,168.18 |
| 2019-11-09 | $0.00046347 | $0.0004703 | $0.00045603 | $0.00046139 | $43,084.89 |
| 2019-11-08 | $0.00046419 | $0.00047208 | $0.00045561 | $0.00046055 | $42,736.82 |
| 2019-11-07 | $0.00047217 | $0.00047937 | $0.00045858 | $0.00046353 | $43,018.57 |
| 2019-11-06 | $0.00046932 | $0.00048083 | $0.0004647 | $0.00047172 | $42,185.11 |
| 2019-11-05 | $0.00042174 | $0.0004766 | $0.00041511 | $0.00047194 | $45,598.23 |
| 2019-11-04 | $0.00039739 | $0.00042695 | $0.00039256 | $0.00042126 | $40,921.11 |
| 2019-11-03 | $0.00039569 | $0.00040591 | $0.00039154 | $0.00039951 | $38,652.72 |
| 2019-11-02 | $0.00040013 | $0.00040692 | $0.00039342 | $0.00039955 | $38,526.92 |
| 2019-11-01 | $0.00039761 | $0.00040462 | $0.00039066 | $0.00039856 | $38,301.52 |
| 2019-10-31 | $0.00035596 | $0.00040697 | $0.00034919 | $0.00040397 | $39,426.90 |
| 2019-10-30 | $0.0003631 | $0.00036763 | $0.00034823 | $0.00035358 | $33,806.20 |
| 2019-10-29 | $0.00042859 | $0.00043881 | $0.00029828 | $0.00036362 | $34,657.92 |
| 2019-10-28 | $0.00036529 | $0.00044749 | $0.00035321 | $0.00042881 | $41,480.71 |
| 2019-10-27 | $0.00035326 | $0.00036821 | $0.00034966 | $0.00035689 | $34,794.09 |
| 2019-10-24 | $0.00033251 | $0.00033938 | $0.00031948 | $0.000324 | $25,606.41 |
| 2019-10-23 | $0.00033869 | $0.00034224 | $0.00032115 | $0.00033253 | $33,086.18 |
| 2019-10-22 | $0.00034199 | $0.00034552 | $0.0003336 | $0.00033596 | $33,677.68 |
| 2019-10-21 | $0.00033903 | $0.00034732 | $0.00033361 | $0.00034109 | $33,999.40 |
| 2019-10-20 | $0.00034574 | $0.00034785 | $0.00030692 | $0.00033879 | $33,775.84 |
| 2019-10-19 | $0.00034582 | $0.00035128 | $0.00033878 | $0.00034581 | $34,253.60 |
| 2019-10-18 | $0.0003443 | $0.00035388 | $0.0003397 | $0.00034495 | $34,258.36 |
| 2019-10-17 | $0.00034667 | $0.00035386 | $0.00034413 | $0.00035191 | $35,085.79 |
| 2019-10-14 | $0.00032247 | $0.00033423 | $0.0003213 | $0.00032853 | $32,475.95 |
| 2019-10-11 | $0.00033463 | $0.00034062 | $0.00032276 | $0.00032658 | $32,826.76 |
| 2019-10-10 | $0.00032055 | $0.00033991 | $0.00031712 | $0.0003387 | $33,990.44 |
| 2019-10-09 | $0.00030247 | $0.00032328 | $0.000295 | $0.00032328 | $32,180.06 |
| 2019-10-08 | $0.00029689 | $0.00030549 | $0.00029262 | $0.00030026 | $30,060.28 |