- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Invitoken (INVI) historical data and Live price
Invitoken
INVI$ 1.02 -1.685 % 
0.00001642 BTC
0.00001642 BTC MARKET CAP
0
0
24H VOLUME
16.995 k
16.995 k
CIRC.SUPPLY
0
0
MAX SUPPLY
3 B
3 B
Rank4,748
1H 0.07 %
24H -1.69 %
7D -18.34 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 0.947 | 1.112 | 0.928 | 1.007 | 20,189.75 | 0 |
| 4/27/24 | 0.938 | 0.949 | 0.928 | 0.947 | 17,716.32 | 0 |
| 4/26/24 | 1.179 | 1.18 | 0.932 | 0.938 | 22,311.96 | 0 |
| 4/25/24 | 1.177 | 1.183 | 1.175 | 1.179 | 21,844.25 | 0 |
| 4/24/24 | 1.182 | 1.185 | 1.174 | 1.177 | 23,718.58 | 0 |
| 4/23/24 | 1.193 | 1.193 | 1.178 | 1.182 | 24,452.44 | 0 |
| 4/22/24 | 1.243 | 1.248 | 1.191 | 1.193 | 23,452.4 | 0 |
| 4/21/24 | 1.25 | 1.25 | 1.241 | 1.243 | 24,816.37 | 0 |
| 4/20/24 | 1.248 | 1.252 | 1.245 | 1.25 | 23,881.65 | 0 |
| 4/19/24 | 1.254 | 1.255 | 1.235 | 1.248 | 25,891.6 | 0 |
| 4/17/24 | 1.25 | 1.254 | 1.235 | 1.24 | 26,977.32 | 0 |
| 4/15/24 | 1.264 | 1.264 | 1.245 | 1.247 | 25,088.35 | 0 |
| 4/14/24 | 1.252 | 1.265 | 1.252 | 1.264 | 27,118.23 | 0 |
| 4/13/24 | 1.252 | 1.263 | 1.244 | 1.252 | 27,071.79 | 0 |
| 4/12/24 | 1.257 | 1.262 | 1.246 | 1.252 | 27,224.31 | 0 |
| 4/11/24 | 1.264 | 1.264 | 1.255 | 1.257 | 26,593.53 | 0 |
| 4/10/24 | 1.249 | 1.265 | 1.249 | 1.264 | 25,160.99 | 0 |
| 4/9/24 | 1.263 | 1.263 | 1.247 | 1.249 | 24,640.23 | 0 |
| 4/8/24 | 1.259 | 1.267 | 1.256 | 1.263 | 25,094.8 | 0 |
| 4/7/24 | 1.271 | 1.271 | 1.255 | 1.259 | 27,746.81 | 0 |
| 4/6/24 | 1.265 | 1.272 | 1.265 | 1.271 | 30,387.02 | 0 |
| 4/5/24 | 1.275 | 1.277 | 1.245 | 1.265 | 28,587.04 | 0 |
| 4/4/24 | 1.273 | 1.28 | 1.263 | 1.275 | 28,846.92 | 0 |
| 4/3/24 | 1.266 | 1.275 | 1.265 | 1.273 | 27,769.04 | 0 |
| 3/31/24 | 1.288 | 1.293 | 1.287 | 1.292 | 29,942.84 | 0 |
| 3/29/24 | 1.293 | 1.293 | 1.281 | 1.286 | 31,910.59 | 0 |
| 3/27/24 | 1.293 | 1.296 | 1.286 | 1.29 | 37,437.46 | 0 |
| 3/26/24 | 1.302 | 1.302 | 1.29 | 1.293 | 35,272.44 | 0 |
| 3/25/24 | 1.305 | 1.306 | 1.289 | 1.302 | 34,508.24 | 0 |
| 3/23/24 | 1.285 | 1.301 | 1.25 | 1.292 | 34,371.99 | 0 |
| 3/21/24 | 1.317 | 1.317 | 1.283 | 1.286 | 33,539.51 | 0 |
| 3/20/24 | 1.277 | 1.318 | 1.251 | 1.317 | 29,302.76 | 0 |
| 3/19/24 | 1.295 | 1.3 | 1.275 | 1.277 | 30,690.93 | 0 |
| 3/18/24 | 1.369 | 1.369 | 0.952 | 1.295 | 31,949.27 | 0 |
| 3/17/24 | 1.339 | 1.37 | 1.338 | 1.368 | 32,467.87 | 0 |
| 3/16/24 | 1.345 | 1.354 | 1.338 | 1.339 | 32,487.5 | 0 |
| 3/15/24 | 1.339 | 1.346 | 1.323 | 1.345 | 32,521.51 | 0 |
| 3/14/24 | 1.349 | 1.349 | 1.328 | 1.339 | 33,914.64 | 0 |
| 3/11/24 | 1.351 | 1.359 | 1.343 | 1.355 | 33,953.81 | 0 |
| 3/9/24 | 1.357 | 1.357 | 1.35 | 1.355 | 34,155.67 | 0 |
| 3/7/24 | 1.368 | 1.368 | 1.355 | 1.36 | 36,079.33 | 0 |
| 3/6/24 | 1.361 | 1.376 | 1.345 | 1.368 | 39,558.78 | 0 |
| 3/4/24 | 1.379 | 1.389 | 1.37 | 1.388 | 38,812.49 | 0 |
| 3/3/24 | 1.373 | 1.38 | 1.371 | 1.379 | 38,500.89 | 0 |
| 3/2/24 | 1.378 | 1.381 | 1.37 | 1.373 | 36,291.81 | 0 |
| 3/1/24 | 1.358 | 1.378 | 1.358 | 1.378 | 35,285.22 | 0 |
| 2/28/24 | 1.342 | 1.362 | 1.341 | 1.358 | 35,931.03 | 0 |
| 2/22/24 | 1.336 | 1.336 | 1.327 | 1.328 | 231,605.52 | 0 |
| 2/21/24 | 1.342 | 1.343 | 1.33 | 1.336 | 152,307.48 | 0 |
| 2/14/24 | 1.368 | 1.374 | 1.361 | 1.366 | 84,277.65 | 0 |
| 5/10/23 | 1.426 | 1.429 | 1.412 | 1.422 | 59,326.16 | 0 |
| 5/9/23 | 1.419 | 1.429 | 1.412 | 1.426 | 62,878.47 | 0 |
| 5/8/23 | 1.427 | 1.43 | 1.416 | 1.419 | 62,759.17 | 0 |
| 5/7/23 | 1.426 | 1.431 | 1.418 | 1.427 | 64,492.95 | 0 |
| 5/6/23 | 1.427 | 1.429 | 1.416 | 1.426 | 55,215.69 | 0 |
| 5/5/23 | 1.422 | 1.428 | 1.417 | 1.427 | 59,294.03 | 0 |
| 5/4/23 | 1.423 | 1.425 | 1.418 | 1.422 | 73,403.3 | 0 |
| 5/3/23 | 1.426 | 1.432 | 1.418 | 1.423 | 62,417.9 | 0 |
| 5/2/23 | 1.434 | 1.437 | 1.411 | 1.426 | 64,460.55 | 0 |
| 5/1/23 | 1.421 | 1.435 | 1.414 | 1.434 | 67,960.18 | 0 |
| 4/30/23 | 1.422 | 1.429 | 1.414 | 1.421 | 69,025.78 | 0 |
| 4/29/23 | 1.418 | 1.429 | 1.409 | 1.422 | 52,870.75 | 0 |
| 4/28/23 | 1.427 | 1.429 | 1.412 | 1.418 | 80,142.38 | 0 |
| 4/27/23 | 1.425 | 1.43 | 1.411 | 1.427 | 86,115.22 | 0 |
| 4/26/23 | 1.424 | 1.429 | 1.413 | 1.425 | 68,835.49 | 0 |
| 4/25/23 | 1.423 | 1.432 | 1.416 | 1.424 | 72,961.91 | 0 |
| 4/24/23 | 1.435 | 1.44 | 1.422 | 1.423 | 68,965.58 | 0 |
| 4/23/23 | 1.434 | 1.438 | 1.424 | 1.435 | 69,283.43 | 0 |
| 4/22/23 | 1.431 | 1.449 | 1.43 | 1.434 | 62,293.82 | 0 |
| 4/21/23 | 1.438 | 1.447 | 1.429 | 1.431 | 71,862.68 | 0 |
| 4/20/23 | 1.438 | 1.441 | 1.429 | 1.438 | 81,445.45 | 0 |
| 4/19/23 | 1.434 | 1.44 | 1.429 | 1.438 | 64,782.3 | 0 |
| 4/18/23 | 1.431 | 1.445 | 1.423 | 1.434 | 67,807.31 | 0 |
| 4/17/23 | 1.424 | 1.449 | 1.424 | 1.431 | 70,735.87 | 0 |
| 4/16/23 | 1.428 | 1.437 | 1.418 | 1.424 | 44,775.87 | 0 |
| 4/15/23 | 1.452 | 1.452 | 1.421 | 1.428 | 65,129.88 | 0 |
| 4/14/23 | 1.45 | 1.453 | 1.439 | 1.452 | 79,376.43 | 0 |
| 4/13/23 | 1.442 | 1.459 | 1.441 | 1.45 | 81,359.97 | 0 |
| 4/12/23 | 1.462 | 1.466 | 1.431 | 1.442 | 70,653.57 | 0 |
| 4/11/23 | 1.451 | 1.465 | 1.424 | 1.462 | 74,427.54 | 0 |
| 4/10/23 | 1.439 | 1.459 | 1.352 | 1.451 | 68,174.12 | 0 |
| 4/9/23 | 1.456 | 1.459 | 1.422 | 1.439 | 65,830.92 | 0 |
| 4/8/23 | 1.511 | 1.516 | 1.446 | 1.456 | 52,891.81 | 0 |
| 4/7/23 | 1.536 | 1.54 | 1.505 | 1.512 | 73,878.4 | 0 |
| 4/6/23 | 1.542 | 1.542 | 1.521 | 1.536 | 67,244.55 | 0 |
| 4/5/23 | 1.539 | 1.55 | 1.525 | 1.542 | 71,264.16 | 0 |
| 4/4/23 | 1.525 | 1.549 | 1.52 | 1.539 | 62,510.48 | 0 |
| 4/3/23 | 1.527 | 1.534 | 1.467 | 1.525 | 75,071.19 | 0 |
| 4/2/23 | 1.521 | 1.527 | 1.505 | 1.527 | 69,659.77 | 0 |
| 3/31/23 | 1.552 | 1.553 | 1.526 | 1.537 | 78,585.58 | 0 |
