CurrencyBeacon logo}}

Crypto Rate Dashboard

InvestDex Price Chart

INVEST/USD
$0.000385
0.00%

INVEST Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-07 $0.04918127 $0.05106843 $0.03501274 $0.03551738 $197,688.23
2023-02-06 $0.05121582 $0.05813369 $0.04754107 $0.0492113 $290,309.57
2023-02-05 $0.05116094 $0.06289158 $0.04878212 $0.05124328 $503,914.70
2023-02-04 $0.04896886 $0.06178049 $0.04355931 $0.05115458 $672,231.17
2023-02-03 $0.03077843 $0.06577691 $0.03077843 $0.04895846 $1.93M
2023-02-02 $0.02084283 $0.03054888 $0.01985829 $0.02985642 $455,754.87
2023-02-01 $0.01159639 $0.02119734 $0.01158877 $0.02084759 $353,897.87
2023-01-31 $0.01162335 $0.01179729 $0.01149982 $0.01160993 $876.10
2023-01-30 $0.01332529 $0.01344569 $0.01144422 $0.01161798 $7,677.75
2023-01-29 $0.0115585 $0.01372505 $0.01151783 $0.0133312 $7,892.38
2023-01-28 $0.01172385 $0.01176513 $0.01148017 $0.01155559 $428.43
2023-01-27 $0.01181315 $0.01192778 $0.01163378 $0.01172445 $805.74
2023-01-26 $0.01270206 $0.01274811 $0.0117537 $0.01180966 $4,258.01
2023-01-25 $0.01137504 $0.01283253 $0.01108527 $0.01272034 $18,794.39
2023-01-24 $0.00958538 $0.01138678 $0.00945878 $0.0113727 $18,230.00
2023-01-23 $0.00959818 $0.00972007 $0.00949323 $0.00959261 $1,436.59
2023-01-22 $0.01113997 $0.01134052 $0.00942082 $0.00959731 $9,341.09
2023-01-21 $0.0112982 $0.01154787 $0.01108299 $0.01114031 $3,344.56
2023-01-20 $0.01115449 $0.01129207 $0.01067645 $0.0112895 $3,580.90
2023-01-19 $0.01029417 $0.01116795 $0.01029214 $0.01116666 $4,991.61
2023-01-18 $0.0115623 $0.01175231 $0.01022232 $0.01028279 $2,833.88
2023-01-17 $0.01146828 $0.01166321 $0.01139352 $0.01157886 $1,050.60
2023-01-16 $0.01183102 $0.01204084 $0.01139722 $0.01145965 $1,053.90
2023-01-15 $0.01028813 $0.01185153 $0.0097392 $0.01182541 $21,336.35
2023-01-14 $0.00974435 $0.01043302 $0.00973964 $0.01029527 $4,687.25
2023-01-13 $0.01025206 $0.01045998 $0.00955423 $0.00974277 $4,627.38
2023-01-12 $0.01103907 $0.0119207 $0.01011559 $0.01024927 $24,357.11
2023-01-11 $0.0105953 $0.01105177 $0.010404 $0.01105177 $1,367.11
2023-01-10 $0.01022045 $0.01060547 $0.01017918 $0.0105946 $2,193.64
2023-01-09 $0.01029823 $0.01057804 $0.01018416 $0.01021886 $758.45