Report issue
Inverse Finance INV
INV Price
Historical Data for Inverse Finance
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
27 Apr | $ 28.82 | $ 30.22 | $ 28.26 | $ 28.96 | $ 28.53 | -1.01% | $ 158,415 | +88.1% | $ 16,975,038 | -1.01% |
26 Apr | $ 29.02 | $ 29.20 | $ 28.23 | $ 28.82 | $ 28.83 | -0.68% | $ 84,228 | -39.2% | $ 17,149,085 | -0.62% |
25 Apr | $ 29.08 | $ 29.70 | $ 28.40 | $ 29.05 | $ 29.01 | -0.24% | $ 138,447 | -20.4% | $ 17,256,421 | -0.29% |
24 Apr | $ 28.04 | $ 30.71 | $ 27.77 | $ 28.90 | $ 29.09 | +3.73% | $ 173,898 | -3.55% | $ 17,306,030 | +3.75% |
23 Apr | $ 26.76 | $ 29.05 | $ 26.64 | $ 27.62 | $ 28.04 | +4.80% | $ 180,307 | +4.58% | $ 16,680,951 | +4.80% |
22 Apr | $ 25.62 | $ 26.99 | $ 25.35 | $ 26.18 | $ 26.76 | +4.45% | $ 172,418 | -5.82% | $ 15,916,519 | +4.39% |
21 Apr | $ 25.16 | $ 26.06 | $ 25.01 | $ 25.46 | $ 25.63 | +1.87% | $ 183,082 | +30.6% | $ 15,247,030 | +1.80% |
20 Apr | $ 24.70 | $ 25.54 | $ 24.57 | $ 25.00 | $ 25.18 | +1.94% | $ 140,209 | +10.1% | $ 14,976,823 | +1.78% |
19 Apr | $ 24.91 | $ 25.52 | $ 24.42 | $ 24.90 | $ 24.74 | -0.68% | $ 127,318 | -5.03% | $ 14,714,854 | -0.48% |
18 Apr | $ 25.83 | $ 25.87 | $ 24.75 | $ 25.33 | $ 24.86 | -3.73% | $ 134,066 | -3.45% | $ 14,786,174 | -3.26% |
17 Apr | $ 25.31 | $ 25.93 | $ 24.83 | $ 25.44 | $ 25.70 | +1.55% | $ 138,862 | -83.1% | $ 15,283,972 | +2.65% |
16 Apr | $ 25.67 | $ 27.72 | $ 24.87 | $ 25.82 | $ 25.04 | -2.47% | $ 821,341 | +76.5% | $ 14,888,764 | -2.06% |
15 Apr | $ 25.78 | $ 27.37 | $ 25.07 | $ 25.95 | $ 25.57 | -0.84% | $ 465,439 | +118.7% | $ 15,202,473 | -0.84% |
14 Apr | $ 25.24 | $ 27.31 | $ 25.07 | $ 25.85 | $ 25.78 | +2.14% | $ 212,804 | -23.5% | $ 15,330,582 | +2.08% |
13 Apr | $ 25.73 | $ 26.14 | $ 24.81 | $ 25.48 | $ 25.26 | -1.82% | $ 278,125 | +29.5% | $ 15,018,133 | -1.76% |
12 Apr | $ 26.35 | $ 26.59 | $ 24.76 | $ 25.85 | $ 25.71 | -2.44% | $ 214,752 | +15.9% | $ 15,287,234 | -2.43% |
11 Apr | $ 26.13 | $ 26.93 | $ 24.89 | $ 26.08 | $ 26.35 | +0.82% | $ 185,284 | -36.6% | $ 15,667,309 | +2.09% |
10 Apr | $ 26.66 | $ 27.81 | $ 24.97 | $ 26.31 | $ 25.81 | -3.20% | $ 292,443 | -27.6% | $ 15,347,209 | -3.12% |
9 Apr | $ 26.57 | $ 26.85 | $ 22.60 | $ 25.67 | $ 26.64 | +0.28% | $ 403,989 | +271.5% | $ 15,840,670 | +0.28% |
8 Apr | $ 27.59 | $ 28.31 | $ 26.19 | $ 27.16 | $ 26.57 | -3.71% | $ 108,737 | -12.2% | $ 15,796,242 | -3.49% |
7 Apr | $ 28.83 | $ 29.15 | $ 26.17 | $ 27.92 | $ 27.53 | -4.51% | $ 123,847 | +2.02% | $ 16,367,650 | -4.15% |
6 Apr | $ 29.66 | $ 30.26 | $ 28.58 | $ 29.30 | $ 28.72 | -3.17% | $ 121,394 | +15% | $ 17,075,919 | -3.17% |
5 Apr | $ 30.57 | $ 30.72 | $ 29.37 | $ 30.08 | $ 29.66 | -2.97% | $ 105,558 | -16.7% | $ 17,634,135 | -2.97% |
4 Apr | $ 30.83 | $ 31.14 | $ 29.63 | $ 30.54 | $ 30.57 | -0.84% | $ 126,767 | -47.1% | $ 18,174,496 | -0.24% |
3 Apr | $ 34.08 | $ 36.31 | $ 29.98 | $ 32.75 | $ 30.64 | -10.1% | $ 239,430 | +35.8% | $ 18,217,816 | -10.1% |
2 Apr | $ 34.25 | $ 35.16 | $ 33.20 | $ 34.17 | $ 34.08 | -0.48% | $ 176,298 | +63.1% | $ 20,257,598 | -0.48% |
1 Apr | $ 32.82 | $ 35.27 | $ 32.82 | $ 33.79 | $ 34.25 | +4.36% | $ 108,113 | -38.5% | $ 20,355,769 | +4.34% |
31 Mar | $ 33.81 | $ 35.57 | $ 32.81 | $ 33.76 | $ 32.82 | -2.93% | $ 175,725 | -20.9% | $ 19,509,200 | -2.89% |
30 Mar | $ 34.48 | $ 35.49 | $ 33.64 | $ 34.36 | $ 33.81 | -1.95% | $ 222,108 | +69.6% | $ 20,089,959 | -1.94% |
29 Mar | $ 34.72 | $ 35.05 | $ 33.20 | $ 34.36 | $ 34.48 | -0.69% | $ 130,930 | -28.2% | $ 20,486,736 | -1.08% |
28 Mar | $ 34.65 | $ 36.80 | $ 33.76 | $ 35.02 | $ 34.86 | +0.61% | $ 182,478 | -35% | $ 20,709,392 | +0.88% |
27 Mar | $ 33.70 | $ 38.04 | $ 33.49 | $ 34.95 | $ 34.55 | +2.54% | $ 280,851 | 0% | $ 20,528,966 | 0% |
1 - 32 from 32
Show rows
50