Inverse Finance (INV) historical data and Live price

Inverse Finance

INV

$ 46.17 + 3.225 %

0.00072246 BTC

MARKET CAP
24.619 M

24H VOLUME
252.788 k

CIRC.SUPPLY
533.285 k

MAX SUPPLY

INV

USD

Rank809

1H -0.01 %

24H 3.23 %

7D -4.67 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	44.787	45.528	43.939	44.434	239,475.06	23,690,636.67
5/3/24	45.684	46.238	44.189	44.787	224,538.47	23,864,020.04
5/2/24	43.541	46.156	41.81	45.684	419,746.14	24,332,580.45
5/1/24	44.356	44.572	41.59	43.541	324,131.96	23,186,629.35
4/30/24	47.961	48.394	44.337	44.411	390,729.67	23,638,814.84
4/29/24	46.414	48.883	45.857	47.961	483,574.19	25,375,120.16
4/28/24	48.426	49.485	46.244	46.407	239,977.47	24,459,321.81
4/27/24	47.1	49.327	45.622	48.426	376,495.23	25,505,418.49
4/26/24	46.977	48.584	46.402	47.094	207,954.24	24,794,443.76
4/25/24	46.883	48.094	46.481	46.977	312,040.88	24,719,533.8
4/24/24	48.81	49.274	46.802	46.884	204,492.3	24,659,406.83
4/23/24	51.034	51.313	48.274	48.81	351,646.84	25,661,253.91
4/22/24	50.783	51.567	48.894	51.034	202,463.18	26,816,110.16
4/21/24	52.274	52.359	49.47	50.783	155,988.92	26,671,069.23
4/20/24	46.723	54.606	46.271	52.274	772,752.92	27,443,002.23
4/19/24	46.82	47.335	44.551	46.722	383,253.81	24,516,431.99
4/18/24	48.277	48.831	46.074	46.819	289,136.43	24,553,617.15
4/17/24	49.159	50.219	47.12	48.277	292,597.63	25,301,263.9
4/16/24	51.288	51.84	47.142	49.161	458,125.13	25,753,996.26
4/15/24	48.595	56.533	48.223	51.288	802,276.09	26,857,012.07
4/14/24	49.786	51.17	45.391	48.595	591,289.02	25,329,089.5
4/13/24	56.08	56.525	45.005	49.683	799,177.04	25,881,633.29
4/12/24	60.809	65.042	55.693	56.08	829,821.54	29,198,911.98
4/11/24	61.744	62.344	60.152	60.809	393,334.84	31,635,565.6
4/10/24	55.22	66.124	54.658	61.743	1,002,596.41	32,111,559.71
4/9/24	57.139	59.639	54.895	54.924	552,059.57	28,709,573.7
4/8/24	61.788	63.124	55.013	57.139	933,766.1	29,690,565.94
4/7/24	53.688	66.117	53.291	61.788	1,792,500.86	32,072,275.46
4/6/24	52.967	54.104	52.862	53.688	164,114.96	27,853,825.09
4/5/24	54.247	54.379	51.841	52.968	237,325.91	27,461,350.42
4/4/24	54.127	56.12	52.882	54.247	448,263.99	28,115,758.68
4/3/24	56.467	56.711	53.291	54.127	563,200.64	28,029,609.27
4/2/24	56.386	60.346	50.078	56.461	1,548,356.47	29,223,934.79
4/1/24	60.631	68.32	54.472	56.386	1,702,145.81	29,177,506.83
3/31/24	60.872	61.938	59.433	60.783	337,479.17	31,228,227.24
3/30/24	61.526	67.515	60.396	60.872	437,561.03	31,083,154.8
3/29/24	58.786	70.729	58.76	61.526	1,775,293.81	31,396,772.96
3/28/24	56.32	58.802	54.989	58.802	462,893.67	29,996,165.74
3/27/24	57.832	58.523	54.538	56.32	544,332.58	28,712,267.07
3/26/24	60.603	60.618	56.174	57.832	829,885.09	29,474,641.61
3/25/24	62.109	62.433	58.685	60.602	650,256.24	30,868,263.25
3/24/24	59.888	62.815	56.713	62.109	951,741.68	31,615,334.05
3/23/24	63.599	63.764	58.709	59.888	1,220,970.64	30,478,816.27
3/22/24	51.968	74.777	51.968	63.513	4,606,402.36	32,302,781.4
3/21/24	53.492	57.853	50.546	51.968	766,559.89	26,421,200.28
3/20/24	51.375	55.721	48.804	53.492	1,275,692.99	27,178,544.14
3/19/24	61.028	63.252	51.274	51.375	1,737,352.7	26,083,455.73
3/18/24	67.577	69.781	59.014	61.028	2,567,189.02	30,953,920.93
3/17/24	79.253	80.614	56.67	63.956	11,592,195.12	32,427,239.39
3/16/24	49.952	94.438	47.618	79.43	18,956,586.98	40,244,347.07
3/15/24	45.219	49.952	43.859	49.952	764,747.92	25,200,062.02
3/14/24	46.81	48.01	44.132	45.219	325,990.04	22,790,169.61
3/13/24	48.96	49.249	45.867	46.785	514,778.96	23,563,893.38
3/12/24	50.442	50.764	47.066	48.902	465,631.43	24,619,205.75
3/11/24	50.96	54.92	46.66	50.442	2,144,125.49	25,363,727.28
3/10/24	43.22	52.64	42.642	50.96	2,780,467.97	25,595,330.45
3/9/24	40.829	43.348	40.568	43.332	413,287.76	21,757,100.01
3/8/24	42.021	42.449	40.562	40.829	373,562.99	20,496,349.31
3/7/24	42.747	43.458	40.697	41.984	744,669.47	21,056,711.33
3/6/24	39.9	45.503	39.897	42.747	467,216.42	21,422,961.57
3/5/24	42.312	47.533	39.602	39.9	1,544,487.54	19,965,006.57
3/4/24	39.781	45.214	37.718	42.312	1,071,186.64	21,171,883.86
3/3/24	42.256	42.304	37.817	39.781	472,530.12	19,725,010.25
3/2/24	47.224	47.922	40.292	42.255	938,595.87	20,942,402.6
3/1/24	35.461	49.251	35.461	47.132	3,806,417.22	23,345,200.82
2/29/24	34.645	36.786	33.782	35.461	404,254.13	17,430,998.32
2/28/24	35.268	35.427	32.671	34.635	306,423.75	17,025,181.79
2/27/24	33.802	36.837	33.525	35.269	517,628.23	17,302,749.25
2/26/24	32.858	34.117	31.91	33.802	266,499.27	16,583,030.41
2/25/24	31.957	33.376	31.397	32.858	378,120.72	16,116,560.12
2/24/24	33.452	36.617	30.797	31.957	869,826.17	15,657,250.21
2/23/24	31.676	33.659	31.034	33.453	345,934.97	16,378,477.21
2/22/24	31.899	32.365	30.715	31.672	163,692.57	15,493,878.5
2/21/24	31.62	32.41	31.412	31.899	113,810.85	15,594,907.81
2/20/24	32.784	32.899	31.328	31.62	275,927.18	15,454,095.11
2/19/24	30.928	34.454	30.878	32.784	334,071.36	15,988,155.99
2/18/24	31.255	31.509	30.551	30.928	144,382.87	14,965,240.64
2/17/24	31.011	31.474	30.714	31.255	144,181.6	15,123,423.09
2/16/24	31.283	31.807	30.897	31.018	169,881.19	14,986,949.5
2/15/24	31.654	31.922	30.921	31.283	183,219.78	15,115,290.56
2/14/24	32.005	32.007	31.429	31.665	110,812.58	15,282,721.13
2/13/24	32.925	33.063	31.566	32.003	251,589.03	15,434,880.1
2/12/24	31.85	33.937	31.718	32.925	320,148.89	15,855,191.51
2/11/24	31.715	32.2	31.549	31.969	92,197.01	15,382,323.99
2/10/24	31.697	32.104	30.515	31.715	163,298.44	15,250,428.85
2/9/24	31.588	31.879	30.974	31.693	139,030.99	15,220,090.34
2/8/24	31.274	31.786	31.187	31.602	100,643.37	15,168,019.01
2/7/24	31.023	31.312	30.745	31.274	78,818.36	15,010,358.27
2/6/24	31.721	32.091	30.87	31.023	208,015.99	14,890,055.31
2/5/24	32.013	32.278	31.626	31.724	96,756.16	15,224,618.77

Similar Coins