INVE Historical USD Price
Daily close · Dec 9, 2021 → Jan 8, 2023Daily price history
Dec 10, 2022 → Jan 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-08 | $0.00122605 | $0.00123596 | $0.00122233 | $0.00123194 | $0.00 |
| 2023-01-07 | $0.00123106 | $0.00123227 | $0.00122436 | $0.00122607 | $0.00 |
| 2023-01-06 | $0.00121355 | $0.00123551 | $0.00120437 | $0.00123136 | $0.01 |
| 2023-01-05 | $0.00121913 | $0.00122088 | $0.00120712 | $0.0012131 | $0.01 |
| 2023-01-04 | $0.00117804 | $0.00122711 | $0.00117692 | $0.00121872 | $0.01 |
| 2023-01-03 | $0.00117744 | $0.00118229 | $0.00117115 | $0.00117806 | $0.01 |
| 2023-01-02 | $0.00116437 | $0.00118341 | $0.00115866 | $0.00117763 | $0.01 |
| 2023-01-01 | $0.00116007 | $0.00116733 | $0.00115651 | $0.00116407 | $0.01 |
| 2022-12-31 | $0.00116352 | $0.00116933 | $0.00115787 | $0.00116013 | $0.01 |
| 2022-12-30 | $0.000461 | $0.00116362 | $0.00018 | $0.00116301 | $1.31 |
| 2022-12-29 | $0.00023798 | $0.000461 | $0.00023752 | $0.000461 | $23.13 |
| 2022-12-28 | $0.00024236 | $0.00024251 | $0.00023694 | $0.00023804 | $4.44 |
| 2022-12-27 | $0.00024555 | $0.00024592 | $0.00024123 | $0.00024236 | $4.27 |
| 2022-12-26 | $0.00024374 | $0.00024532 | $0.00024271 | $0.00024532 | $4.16 |
| 2022-12-25 | $0.00024414 | $0.00024458 | $0.00024056 | $0.00024373 | $4.13 |
| 2022-12-24 | $0.000237 | $0.00024491 | $0.00023653 | $0.00024414 | $4.14 |
| 2022-12-23 | $0.000233 | $0.00024385 | $0.000233 | $0.00023699 | $16.00 |
| 2022-12-22 | $0.000231 | $0.000233 | $0.000231 | $0.000233 | $0.33 |
| 2022-12-21 | $0.000231 | $0.000231 | $0.000231 | $0.000231 | $0.00 |
| 2022-12-20 | $0.000231 | $0.000231 | $0.000231 | $0.000231 | $0.00 |
| 2022-12-19 | $0.00025 | $0.00025 | $0.00025 | $0.00025 | $0.02 |
| 2022-12-18 | $0.00025 | $0.00025 | $0.00025 | $0.00025 | $0.02 |
| 2022-12-17 | $0.00025 | $0.00025 | $0.00025 | $0.00025 | $0.02 |
| 2022-12-16 | $0.00124093 | $0.00125252 | $0.00025 | $0.00025 | $0.02 |
| 2022-12-15 | $0.00128155 | $0.00128364 | $0.00123663 | $0.00124026 | $0.17 |
| 2022-12-14 | $0.00129448 | $0.00131929 | $0.00127814 | $0.00128183 | $0.18 |
| 2022-12-13 | $0.00124963 | $0.00131473 | $0.00123256 | $0.00129358 | $0.18 |
| 2022-12-12 | $0.00123823 | $0.00125028 | $0.00121738 | $0.00124929 | $0.17 |
| 2022-12-11 | $0.00124072 | $0.00125631 | $0.00123511 | $0.00123844 | $0.13 |
| 2022-12-10 | $0.00023 | $0.0012447 | $0.00023 | $0.00123944 | $0.14 |