Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.009999 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1732147331 | IVNT/USDT | https://exchange.latoken.com/exchange/IVNT-USDT | USDT | 1 | https://exchange.latoken.com/exchange/IVNT-USDT | 0 | 24 時間s 前 |
| 3.1E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1732147331 | IVNT/BTC | https://exchange.latoken.com/exchange/IVNT-BTC | BTC | 2 | https://exchange.latoken.com/exchange/IVNT-BTC | 0 | 24 時間s 前 |
| 1.5E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1732147331 | IVNT/ETH | https://exchange.latoken.com/exchange/IVNT-ETH | ETH | 3 | https://exchange.latoken.com/exchange/IVNT-ETH | 0 | 24 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02803327 | 0.00251794 | 8.98197035166 | 0.02688027 | 0.0294316 | 0 | CX |
| 4 | 0.02065914 | 0.00989207 | 47.882293261 | 0.02031896 | 0.0294316 | 0 | CX |
| 12 | 0.01829849 | 0.01225272 | 66.9602792362 | 0.01628776 | 0.0294316 | 0 | CX |
| 26 | 0.02214931 | 0.0084019 | 37.9330101028 | 0.01539832 | 0.0294316 | 0 | CX |
| 52 | 0.01161601 | 0.0189352 | 163.009501541 | 0.01111429 | 0.0294316 | 0 | CX |
| 156 | 0.01852482 | 0.01202639 | 64.9204148812 | 0.00480806 | 0.0294316 | 3.45090909 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.6545 | 127.43644299 | CX |
IVNTについて
IVN Security is creating a decentralized network of security services such as IVN cryptography, IVN captcha, IVN VPN available to the public.
IVNT ニュース
ChainWire
6時間前
IVNTUSD (4.44%)
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146600 | 0.02919713 | 0.00059057 | 2.06 | 0.02862573 | 0.0294316 | 0.02841141 | 0 |
| 1732060200 | 0.02860656 | 0.00054427 | 1.94 | 0.02806917 | 0.02915494 | 0.02803345 | 0 |
| 1731973800 | 0.02806229 | 0.00021803 | 0.78 | 0.02742844 | 0.02871783 | 0.02700072 | 0 |
| 1731887400 | 0.02784426 | -0.000194 | -0.69 | 0.02808041 | 0.02833002 | 0.0275196 | 0 |
| 1731801000 | 0.02803797 | -0.000211 | -0.75 | 0.02820507 | 0.02843874 | 0.02796096 | 0 |
| 1731714600 | 0.02824943 | 0.00118316 | 4.37 | 0.02717654 | 0.02848215 | 0.0270215 | 0 |
| 1731628200 | 0.02706627 | -0.000972 | -3.47 | 0.02803327 | 0.02845203 | 0.02688027 | 0 |
| 1731541800 | 0.02803838 | 0.00076644 | 2.81 | 0.02733763 | 0.02896871 | 0.0267597 | 0 |
| 1731455400 | 0.02727194 | -0.00023 | -0.84 | 0.02742844 | 0.02789365 | 0.02643857 | 0 |
| 1731369000 | 0.02750213 | 0.00258415 | 10.37 | 0.02495061 | 0.02777883 | 0.02489277 | 0 |
| 1731282600 | 0.02491798 | 0.00110655 | 4.65 | 0.02380099 | 0.0252495 | 0.02373937 | 0 |
| 1731196200 | 0.02381143 | 8.6E-5 | 0.36 | 0.02372685 | 0.02385161 | 0.02349217 | 0 |
| 1731109800 | 0.02372578 | 0.00014255 | 0.60 | 0.0235445 | 0.02395945 | 0.02346158 | 0 |
| 1731023400 | 0.02358323 | 0.00012894 | 0.55 | 0.02344946 | 0.0238535 | 0.02309716 | 0 |
| 1730937000 | 0.02345429 | 0.00191495 | 8.89 | 0.02155465 | 0.02370643 | 0.0215438 | 0 |
| 1730850600 | 0.02153934 | 0.00056501 | 2.69 | 0.02102384 | 0.0218354 | 0.02092274 | 0 |
| 1730764200 | 0.02097433 | -0.000374 | -1.75 | 0.02148585 | 0.02148585 | 0.02071452 | 0 |
| 1730677800 | 0.02134809 | -0.000113 | -0.53 | 0.02148585 | 0.02148585 | 0.0209205 | 0 |
| 1730591400 | 0.0214607 | -7.0E-5 | -0.33 | 0.02156266 | 0.02165616 | 0.02142038 | 0 |
| 1730505000 | 0.02153116 | -0.000268 | -1.23 | 0.02176441 | 0.0221767 | 0.02133771 | 0 |
| 1730418600 | 0.02179886 | -0.000645 | -2.87 | 0.02241652 | 0.02252162 | 0.02159234 | 0 |
| 1730332200 | 0.0224441 | -6.9E-5 | -0.31 | 0.02254149 | 0.02260135 | 0.02214772 | 0 |
| 1730245800 | 0.02251277 | 0.00084972 | 3.92 | 0.02162348 | 0.02280168 | 0.02161393 | 0 |
| 1730159400 | 0.02166305 | 0.00059894 | 2.84 | 0.02114654 | 0.02176035 | 0.0208439 | 0 |
| 1730073000 | 0.02106411 | 0.00028171 | 1.36 | 0.02077 | 0.02114838 | 0.02072516 | 0 |
| 1729986600 | 0.0207824 | 0.00022728 | 1.11 | 0.02065554 | 0.02086304 | 0.02057281 | 0 |
| 1729900200 | 0.02055512 | -0.000552 | -2.62 | 0.02114654 | 0.02130576 | 0.02031896 | 0 |
| 1729813800 | 0.0211074 | 0.00043949 | 2.13 | 0.02065914 | 0.02131034 | 0.02062104 | 0 |
| 1729727400 | 0.02066791 | -0.000209 | -1.00 | 0.02087104 | 0.02087259 | 0.02021531 | 0 |
| 1729641000 | 0.02087654 | -4.5E-5 | -0.22 | 0.020875 | 0.02099822 | 0.02063914 | 0 |
| 1729554600 | 0.02092123 | -0.00047 | -2.20 | 0.02138196 | 0.0215207 | 0.02071977 | 0 |
| 1729468200 | 0.02139087 | 0.00020426 | 0.96 | 0.02119755 | 0.02148398 | 0.02110684 | 0 |
| 1729381800 | 0.02118661 | -2.7E-5 | -0.13 | 0.02122353 | 0.02127125 | 0.02109163 | 0 |
| 1729295400 | 0.02121312 | 0.00034612 | 1.66 | 0.01867871 | 0.02138523 | 0.01862773 | 0 |
| 1729209000 | 0.020867 | -0.000105 | -0.50 | 0.01867871 | 0.02090772 | 0.01862773 | 0 |
| 1729122600 | 0.02097173 | 0.00026952 | 1.30 | 0.02074892 | 0.0211915 | 0.02070462 | 0 |
| 1729036200 | 0.02070221 | 0.00020687 | 1.01 | 0.02047764 | 0.02101673 | 0.02010744 | 0 |
| 1728949800 | 0.02049534 | 0.00103767 | 5.33 | 0.01867871 | 0.02060821 | 0.01862773 | 0 |
| 1728863400 | 0.01945767 | -0.00012 | -0.61 | 0.0196102 | 0.01961268 | 0.01923193 | 0 |
| 1728777000 | 0.01957743 | 0.00021773 | 1.12 | 0.01938527 | 0.01967142 | 0.01936634 | 0 |
| 1728690600 | 0.0193597 | 0.00069947 | 3.75 | 0.01867871 | 0.01965723 | 0.01862773 | 0 |
| 1728604200 | 0.01866023 | -0.000131 | -0.70 | 0.01877556 | 0.01897929 | 0.01825605 | 0 |
| 1728517800 | 0.01879159 | -0.000489 | -2.54 | 0.01926616 | 0.01937584 | 0.01870132 | 0 |
| 1728431400 | 0.01928082 | -7.2E-5 | -0.37 | 0.01931227 | 0.01958733 | 0.01917911 | 0 |
| 1728345000 | 0.01935263 | -0.000131 | -0.67 | 0.01883256 | 0.01997094 | 0.01874374 | 0 |
| 1728258600 | 0.01948327 | 0.00024557 | 1.28 | 0.01922568 | 0.01950145 | 0.01916895 | 0 |
| 1728172200 | 0.0192377 | 1.1E-5 | 0.06 | 0.01927539 | 0.01933393 | 0.0191309 | 0 |
| 1728085800 | 0.01922707 | 0.0003899 | 2.07 | 0.01883256 | 0.01936197 | 0.01874374 | 0 |
| 1727999400 | 0.01883717 | 2.1E-5 | 0.11 | 0.01876962 | 0.0190458 | 0.01860547 | 0 |
| 1727913000 | 0.01881647 | -6.1E-5 | -0.32 | 0.01885805 | 0.0193083 | 0.01859335 | 0 |
| 1727826600 | 0.01887731 | -0.000725 | -3.70 | 0.01963247 | 0.01986562 | 0.01867038 | 0 |
| 1727740200 | 0.0196019 | -0.000765 | -3.76 | 0.02031625 | 0.02032639 | 0.01951126 | 0 |
| 1727653800 | 0.02036714 | -3.9E-5 | -0.19 | 0.02042249 | 0.02046036 | 0.02029016 | 0 |
| 1727567400 | 0.0204062 | 2.5E-5 | 0.12 | 0.020407 | 0.02052284 | 0.02029071 | 0 |
| 1727481000 | 0.02038165 | 0.00018211 | 0.90 | 0.02018515 | 0.02061424 | 0.02010237 | 0 |
| 1727394600 | 0.02019954 | 0.00067411 | 3.45 | 0.01958997 | 0.02038073 | 0.01942793 | 0 |
| 1727308200 | 0.01952543 | -0.000423 | -2.12 | 0.01992328 | 0.02003125 | 0.01951749 | 0 |
| 1727221800 | 0.01994878 | 0.00030262 | 1.54 | 0.01963149 | 0.02004444 | 0.01944751 | 0 |
| 1727135400 | 0.01964616 | -4.2E-5 | -0.21 | 0.01779979 | 0.01979905 | 0.01730319 | 0 |
| 1727049000 | 0.01968785 | -1.0E-6 | -0.01 | 0.01964667 | 0.01981803 | 0.01934428 | 0 |
| 1726962600 | 0.01968918 | 0.00013046 | 0.67 | 0.01959312 | 0.01968918 | 0.01946034 | 0 |
| 1726876200 | 0.01955872 | 2.4E-5 | 0.12 | 0.01950648 | 0.0198717 | 0.01935131 | 0 |
| 1726789800 | 0.0195348 | 0.00055015 | 2.90 | 0.01915178 | 0.01979558 | 0.019126 | 0 |
| 1726703400 | 0.01898465 | 0.00030095 | 1.61 | 0.01869295 | 0.01902686 | 0.01836732 | 0 |
| 1726617000 | 0.0186837 | 0.00060138 | 3.33 | 0.01805576 | 0.01901405 | 0.01786676 | 0 |
| 1726530600 | 0.01808232 | -0.000252 | -1.37 | 0.01834445 | 0.01835315 | 0.01784186 | 0 |
| 1726444200 | 0.01833384 | -0.000272 | -1.46 | 0.01860291 | 0.01872063 | 0.01821328 | 0 |
| 1726357800 | 0.01860562 | -0.000176 | -0.94 | 0.018768 | 0.01880091 | 0.01844703 | 0 |
| 1726271400 | 0.01878196 | 0.00074673 | 4.14 | 0.01803358 | 0.01880508 | 0.01787484 | 0 |
| 1726185000 | 0.01803523 | 0.00025073 | 1.41 | 0.01779196 | 0.01815252 | 0.01778524 | 0 |
| 1726098600 | 0.0177845 | -7.4E-5 | -0.41 | 0.01786605 | 0.01797983 | 0.0172228 | 0 |
| 1726012200 | 0.01785878 | 0.00015079 | 0.85 | 0.01765669 | 0.01799059 | 0.01749293 | 0 |
| 1725925800 | 0.01770799 | 0.00066797 | 3.92 | 0.01779979 | 0.0181361 | 0.0169681 | 0 |
| 1725839400 | 0.01704002 | 0.00026976 | 1.61 | 0.01679424 | 0.01714794 | 0.01662748 | 0 |
| 1725753000 | 0.01677026 | 6.8E-5 | 0.41 | 0.01673566 | 0.01699522 | 0.01666047 | 0 |
| 1725666600 | 0.01670217 | -0.000705 | -4.05 | 0.01741277 | 0.01764957 | 0.01628776 | 0 |
| 1725580200 | 0.01740712 | -0.000538 | -3.00 | 0.01798163 | 0.01805318 | 0.01729042 | 0 |
| 1725493800 | 0.01794552 | 7.1E-5 | 0.40 | 0.01779979 | 0.0181361 | 0.01730319 | 0 |
| 1725407400 | 0.01787408 | -0.000467 | -2.55 | 0.01833128 | 0.01853379 | 0.0178472 | 0 |
| 1725321000 | 0.01834084 | 0.00059048 | 3.33 | 0.01821708 | 0.01855053 | 0.01744864 | 0 |
| 1725234600 | 0.01775036 | -0.000526 | -2.88 | 0.01827676 | 0.01830203 | 0.01774605 | 0 |
| 1725148200 | 0.01827589 | -4.4E-5 | -0.24 | 0.01832299 | 0.01839782 | 0.01821743 | 0 |
| 1725061800 | 0.01832014 | -8.6E-5 | -0.47 | 0.01838217 | 0.01856309 | 0.01795258 | 0 |
| 1724975400 | 0.01840626 | 5.9E-5 | 0.32 | 0.01829849 | 0.0189638 | 0.01825228 | 0 |
| 1724889000 | 0.01834731 | -0.000147 | -0.79 | 0.01844393 | 0.01866217 | 0.01795627 | 0 |
| 1724802600 | 0.01849463 | -0.001006 | -5.16 | 0.01949127 | 0.01959058 | 0.0179879 | 0 |
| 1724716200 | 0.01950063 | -0.000425 | -2.13 | 0.01995123 | 0.01997874 | 0.01950063 | 0 |
| 1724629800 | 0.0199256 | 8.4E-5 | 0.42 | 0.01990127 | 0.02015 | 0.01979107 | 0 |
| 1724543400 | 0.01984148 | -6.0E-6 | -0.03 | 0.01987293 | 0.01999519 | 0.01973668 | 0 |
| 1724457000 | 0.01984699 | 0.00112739 | 6.02 | 0.01871921 | 0.02009395 | 0.01871921 | 0 |
| 1724370600 | 0.0187196 | -0.000246 | -1.30 | 0.01821708 | 0.01910461 | 0.01744864 | 0 |
| 1724284200 | 0.0189658 | 0.00064092 | 3.50 | 0.01829232 | 0.01902997 | 0.01825641 | 0 |
