IVN Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.05015632 | $0.05183966 | $0.05015632 | $0.05068374 | $0.47 |
| 2023-05-03 | $0.05310696 | $0.05360037 | $0.05261038 | $0.05297316 | $83.02 |
| 2023-05-02 | $0.05310696 | $0.05357112 | $0.05310696 | $0.05310696 | $83.43 |
| 2023-05-01 | $0.05506658 | $0.05506658 | $0.05302979 | $0.05310696 | $83.94 |
| 2023-04-30 | $0.05461581 | $0.05537125 | $0.05449458 | $0.05506658 | $86.58 |
| 2023-04-29 | $0.05435815 | $0.05503841 | $0.05435815 | $0.05461581 | $85.94 |
| 2023-04-28 | $0.05280329 | $0.05476753 | $0.05280329 | $0.05435815 | $85.73 |
| 2023-04-27 | $0.05242798 | $0.05369668 | $0.05242798 | $0.05280329 | $83.12 |
| 2023-04-26 | $0.05286248 | $0.05398541 | $0.05242798 | $0.05242798 | $132.84 |
| 2023-04-25 | $0.05235234 | $0.05286248 | $0.05181225 | $0.05286248 | $138.85 |
| 2023-04-24 | $0.05263415 | $0.0528918 | $0.05223879 | $0.05263415 | $82.61 |
| 2023-04-23 | $0.05285436 | $0.05309726 | $0.05218671 | $0.05263415 | $82.61 |
| 2023-04-22 | $0.05217426 | $0.05285436 | $0.05190938 | $0.05285436 | $111.07 |
| 2023-04-21 | $0.05265507 | $0.05303128 | $0.05217426 | $0.05217426 | $81.90 |
| 2023-04-20 | $0.05324127 | $0.05372703 | $0.05248763 | $0.05265507 | $83.23 |
| 2023-04-19 | $0.05421721 | $0.05598121 | $0.05324127 | $0.05324127 | $211.38 |
| 2023-04-18 | $0.05383693 | $0.0544869 | $0.05343222 | $0.05421721 | $51.88 |
| 2023-04-17 | $0.05453149 | $0.05483965 | $0.05359389 | $0.05359389 | $51.52 |
| 2023-04-16 | $0.05242533 | $0.05453149 | $0.05242533 | $0.05453149 | $52.72 |
| 2023-04-15 | $0.05341502 | $0.05341502 | $0.0523016 | $0.05242533 | $40.16 |
| 2023-04-14 | $0.05148617 | $0.05405529 | $0.05148617 | $0.05341502 | $83.35 |
| 2023-04-13 | $0.05065349 | $0.05148617 | $0.05047773 | $0.05148617 | $133.14 |
| 2023-04-12 | $0.04920233 | $0.05065349 | $0.04907199 | $0.05065349 | $290.32 |
| 2023-04-11 | $0.04470607 | $0.04930681 | $0.04444679 | $0.04920233 | $125.82 |
| 2023-04-10 | $0.04382657 | $0.04470607 | $0.04382657 | $0.04470607 | $47.80 |
| 2023-04-09 | $0.04416369 | $0.04416369 | $0.04352649 | $0.04382657 | $28.06 |
| 2023-04-08 | $0.04416369 | $0.04446012 | $0.04410588 | $0.04416369 | $28.02 |
| 2023-04-07 | $0.04495833 | $0.04495833 | $0.04361726 | $0.04416369 | $28.18 |
| 2023-04-06 | $0.04465345 | $0.04495833 | $0.04371227 | $0.04495833 | $26.91 |
| 2023-04-05 | $0.04455817 | $0.0448366 | $0.04429425 | $0.04465345 | $42.83 |