INVI Historical USD Price
Daily close · Dec 14, 2021 → Dec 19, 2022Daily price history
Nov 20, 2022 → Dec 19, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-19 | $1.58 | $1.59 | $1.56 | $1.57 | $7,692.12 |
| 2022-12-18 | $1.58 | $1.59 | $1.57 | $1.58 | $4,998.79 |
| 2022-12-17 | $1.58 | $1.58 | $1.57 | $1.58 | $6,049.26 |
| 2022-12-16 | $1.58 | $1.59 | $1.57 | $1.58 | $12,000.73 |
| 2022-12-15 | $1.56 | $1.59 | $1.55 | $1.58 | $10,866.94 |
| 2022-12-14 | $1.58 | $1.59 | $1.55 | $1.56 | $11,551.18 |
| 2022-12-13 | $1.57 | $1.59 | $1.56 | $1.58 | $11,527.81 |
| 2022-12-12 | $1.58 | $1.60 | $1.57 | $1.57 | $7,196.03 |
| 2022-12-11 | $1.57 | $1.58 | $1.56 | $1.58 | $11,138.78 |
| 2022-12-10 | $1.57 | $1.58 | $1.56 | $1.57 | $10,284.92 |
| 2022-12-09 | $1.58 | $1.59 | $1.53 | $1.57 | $11,511.50 |
| 2022-12-08 | $1.59 | $1.61 | $1.57 | $1.58 | $9,160.19 |
| 2022-12-07 | $1.57 | $1.62 | $1.56 | $1.59 | $6,795.01 |
| 2022-12-06 | $1.57 | $1.61 | $1.56 | $1.57 | $5,967.30 |
| 2022-12-05 | $1.57 | $1.60 | $1.56 | $1.57 | $8,771.70 |
| 2022-12-04 | $1.63 | $1.63 | $1.55 | $1.57 | $8,289.50 |
| 2022-12-03 | $1.63 | $1.65 | $1.62 | $1.62 | $4,179.16 |
| 2022-12-02 | $1.62 | $1.63 | $1.62 | $1.63 | $5,543.48 |
| 2022-12-01 | $1.64 | $1.64 | $1.61 | $1.62 | $7,853.87 |
| 2022-11-30 | $1.63 | $1.64 | $1.63 | $1.64 | $9,915.96 |
| 2022-11-29 | $1.63 | $1.64 | $1.63 | $1.63 | $10,751.66 |
| 2022-11-28 | $1.63 | $1.64 | $1.63 | $1.63 | $12,184.65 |
| 2022-11-27 | $1.64 | $1.64 | $1.63 | $1.63 | $12,715.18 |
| 2022-11-26 | $1.63 | $1.66 | $1.63 | $1.65 | $18,124.91 |
| 2022-11-25 | $1.62 | $1.64 | $1.60 | $1.63 | $22,534.69 |
| 2022-11-24 | $1.62 | $1.63 | $1.61 | $1.62 | $24,880.95 |
| 2022-11-23 | $1.62 | $1.63 | $1.61 | $1.62 | $26,693.46 |
| 2022-11-22 | $1.62 | $1.63 | $1.55 | $1.62 | $24,262.33 |
| 2022-11-21 | $1.62 | $1.62 | $1.61 | $1.62 | $21,967.93 |
| 2022-11-20 | $1.61 | $1.62 | $1.60 | $1.62 | $21,505.73 |