Inverse Finance
INV
Rank #1215
$33.41
Updated 2 months ago
Market Cap
$19.86M
24h Volume
$29.56K
Avg Volume (6m)
$296.82K
24h High/Low
$33.45
$32.29
$32.29
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Yield Farming
Fixed Interest
Yield Aggregator
Olympus Pro Ecosystem
Chains
Ethereum
0x41d5d79431a913c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $33.41 | $33.45 | $32.29 | $33.41 | $29.56K | $19.86M |
| Dec 2, 2025 | $32.39 | $32.95 | $32.16 | $32.73 | $241.59K | $19.42M |
| Dec 1, 2025 | $34.00 | $34.00 | $30.82 | $32.18 | $144.76K | $19.33M |
| Nov 30, 2025 | $35.24 | $35.24 | $34.02 | $34.22 | $95.95K | $20.51M |
| Nov 29, 2025 | $34.73 | $35.22 | $34.49 | $34.49 | $222.89K | $20.86M |
| Nov 28, 2025 | $34.30 | $37.42 | $33.86 | $34.97 | $172.06K | $20.79M |
| Nov 27, 2025 | $34.25 | $34.81 | $34.22 | $34.81 | $89.66K | $20.51M |
| Nov 26, 2025 | $34.25 | $34.39 | $33.76 | $34.38 | $82.88K | $20.43M |
| Nov 25, 2025 | $34.79 | $34.79 | $34.09 | $34.40 | $99.71K | $20.57M |
| Nov 24, 2025 | $34.35 | $34.99 | $33.85 | $34.36 | $95.38K | $20.42M |
| Nov 23, 2025 | $33.99 | $34.42 | $33.91 | $34.41 | $110.25K | $20.40M |
| Nov 22, 2025 | $33.32 | $34.00 | $33.09 | $34.00 | $231.31K | $20.05M |
| Nov 21, 2025 | $35.32 | $35.40 | $32.54 | $32.99 | $253.08K | $20.46M |
| Nov 20, 2025 | $35.13 | $35.87 | $34.51 | $35.52 | $164.60K | $21.03M |
| Nov 19, 2025 | $34.78 | $35.60 | $34.56 | $34.70 | $204.47K | $20.92M |
| Nov 18, 2025 | $34.10 | $35.18 | $33.68 | $34.90 | $163.50K | $20.43M |
| Nov 17, 2025 | $34.97 | $35.76 | $33.95 | $33.95 | $191.37K | $21.01M |
| Nov 16, 2025 | $35.99 | $36.43 | $34.85 | $34.85 | $197.70K | $21.35M |
| Nov 15, 2025 | $36.07 | $36.71 | $35.71 | $35.96 | $183.14K | $21.69M |
| Nov 14, 2025 | $35.24 | $36.33 | $34.80 | $36.13 | $253.98K | $21.14M |
| Nov 13, 2025 | $33.51 | $35.31 | $33.44 | $35.31 | $176.92K | $20.46M |
| Nov 12, 2025 | $33.89 | $34.49 | $33.37 | $33.54 | $167.60K | $20.19M |
| Nov 11, 2025 | $34.28 | $35.39 | $33.93 | $34.28 | $77.51K | $20.49M |
| Nov 10, 2025 | $34.12 | $34.12 | $34.12 | $34.12 | $546.49K | $20.37M |
| Nov 9, 2025 | $32.43 | $32.43 | $32.43 | $32.43 | $149.73K | $19.33M |
| Nov 8, 2025 | $32.25 | $32.25 | $32.25 | $32.25 | $178.34K | $19.05M |
| Nov 7, 2025 | $31.49 | $31.49 | $31.49 | $31.49 | $189.92K | $18.80M |
| Nov 6, 2025 | $32.56 | $32.56 | $32.56 | $32.56 | $286.93K | $19.45M |
| Nov 5, 2025 | $30.28 | $30.28 | $30.28 | $30.28 | $685.26K | $18.07M |
| Nov 4, 2025 | $32.79 | $32.79 | $32.79 | $32.79 | $189.52K | $19.58M |
| Nov 3, 2025 | $35.68 | $35.68 | $35.68 | $35.68 | $96.38K | $21.31M |
| Nov 2, 2025 | $35.73 | $35.73 | $35.73 | $35.73 | $127.73K | $21.36M |
| Nov 1, 2025 | $35.33 | $35.33 | $35.33 | $35.33 | $197.38K | $21.10M |
| Oct 31, 2025 | $35.85 | $35.85 | $35.85 | $35.85 | $171.02K | $21.41M |
| Oct 30, 2025 | $37.34 | $37.34 | $37.34 | $37.34 | $1.04M | $21.99M |
| Oct 29, 2025 | $34.85 | $34.85 | $34.85 | $34.85 | $341.00K | $20.68M |
| Oct 28, 2025 | $32.76 | $32.76 | $32.76 | $32.76 | $150.63K | $19.57M |
| Oct 27, 2025 | $32.34 | $32.34 | $32.34 | $32.34 | $155.81K | $19.31M |
| Oct 26, 2025 | $31.90 | $31.90 | $31.90 | $31.90 | $136.44K | $19.05M |
| Oct 25, 2025 | $31.68 | $31.68 | $31.68 | $31.68 | $179.18K | $18.92M |
| Oct 24, 2025 | $31.30 | $31.30 | $31.30 | $31.30 | $187.84K | $18.69M |
| Oct 23, 2025 | $31.45 | $31.45 | $31.45 | $31.45 | $167.76K | $18.78M |
| Oct 22, 2025 | $31.34 | $31.34 | $31.34 | $31.34 | $260.42K | $18.74M |
| Oct 21, 2025 | $31.54 | $31.54 | $31.54 | $31.54 | $147.38K | $18.83M |
| Oct 20, 2025 | $31.18 | $31.18 | $31.18 | $31.18 | $145.41K | $18.62M |
| Oct 19, 2025 | $31.27 | $31.27 | $31.27 | $31.27 | $117.20K | $18.68M |
| Oct 18, 2025 | $30.93 | $30.93 | $30.93 | $30.93 | $146.80K | $18.48M |
| Oct 17, 2025 | $31.26 | $31.26 | $31.26 | $31.26 | $282.12K | $18.66M |
| Oct 16, 2025 | $31.15 | $31.15 | $31.15 | $31.15 | $454.62K | $18.60M |
| Oct 15, 2025 | $31.45 | $31.45 | $31.45 | $31.45 | $535.90K | $18.83M |
| Oct 14, 2025 | $34.75 | $34.75 | $34.75 | $34.75 | $149.10K | $20.73M |
| Oct 13, 2025 | $34.78 | $34.78 | $34.78 | $34.78 | $178.25K | $20.80M |
| Oct 12, 2025 | $32.54 | $32.54 | $32.54 | $32.54 | $240.34K | $19.47M |
| Oct 11, 2025 | $33.27 | $33.27 | $33.27 | $33.27 | $334.88K | $20.06M |
| Oct 10, 2025 | $36.36 | $36.36 | $36.36 | $36.36 | $163.04K | $21.74M |
| Oct 9, 2025 | $37.44 | $37.44 | $37.44 | $37.44 | $171.79K | $22.42M |
| Oct 8, 2025 | $36.99 | $36.99 | $36.99 | $36.99 | $210.95K | $22.12M |
| Oct 7, 2025 | $38.25 | $38.25 | $38.25 | $38.25 | $201.70K | $22.88M |
| Oct 6, 2025 | $37.57 | $37.57 | $37.57 | $37.57 | $150.60K | $22.47M |
| Oct 5, 2025 | $38.28 | $38.28 | $38.28 | $38.28 | $124.83K | $22.87M |
| Oct 4, 2025 | $38.20 | $38.20 | $38.20 | $38.20 | $205.92K | $22.88M |
| Oct 3, 2025 | $37.81 | $37.81 | $37.81 | $37.81 | $844.05K | $22.61M |
| Oct 2, 2025 | $40.77 | $40.77 | $40.77 | $40.77 | $493.46K | $24.38M |
| Oct 1, 2025 | $39.68 | $39.68 | $39.68 | $39.68 | $585.91K | $23.73M |
| Sep 30, 2025 | $43.16 | $43.16 | $43.16 | $43.16 | $215.63K | $25.81M |
| Sep 29, 2025 | $42.65 | $42.65 | $42.65 | $42.65 | $167.21K | $25.55M |
| Sep 28, 2025 | $42.30 | $42.30 | $42.30 | $42.30 | $135.26K | $25.30M |
| Sep 27, 2025 | $42.87 | $42.87 | $42.87 | $42.87 | $1.04M | $25.67M |
| Sep 26, 2025 | $46.58 | $46.58 | $46.58 | $46.58 | $524.78K | $27.89M |
| Sep 25, 2025 | $54.77 | $54.77 | $54.77 | $54.77 | $238.79K | $32.73M |
| Sep 24, 2025 | $54.49 | $54.49 | $54.49 | $54.49 | $427.10K | $32.59M |
| Sep 23, 2025 | $56.47 | $56.47 | $56.47 | $56.47 | $610.94K | $33.76M |
| Sep 22, 2025 | $54.48 | $54.48 | $54.48 | $54.48 | $223.55K | $32.58M |
| Sep 21, 2025 | $55.03 | $55.03 | $55.03 | $55.03 | $320.57K | $32.91M |
| Sep 20, 2025 | $55.03 | $55.03 | $55.03 | $55.03 | $150.73K | $32.92M |
| Sep 19, 2025 | $56.03 | $56.03 | $56.03 | $56.03 | $209.38K | $33.51M |
| Sep 18, 2025 | $55.09 | $55.09 | $55.09 | $55.09 | $516.18K | $33.07M |
| Sep 17, 2025 | $55.47 | $55.47 | $55.47 | $55.47 | $245.53K | $33.17M |
| Sep 16, 2025 | $55.36 | $55.36 | $55.36 | $55.36 | $450.03K | $33.10M |
| Sep 15, 2025 | $56.45 | $56.45 | $56.45 | $56.45 | $200.64K | $33.75M |
| Sep 14, 2025 | $58.24 | $58.24 | $58.24 | $58.24 | $288.92K | $34.83M |
| Sep 13, 2025 | $57.76 | $57.76 | $57.76 | $57.76 | $373.19K | $34.53M |
| Sep 12, 2025 | $55.82 | $55.82 | $55.82 | $55.82 | $216.21K | $33.38M |
| Sep 11, 2025 | $54.25 | $54.25 | $54.25 | $54.25 | $391.75K | $32.45M |
| Sep 10, 2025 | $58.91 | $58.91 | $58.91 | $58.91 | $268.83K | $35.24M |
| Sep 9, 2025 | $59.27 | $59.27 | $59.27 | $59.27 | $555.69K | $35.41M |
| Sep 8, 2025 | $62.83 | $62.83 | $62.83 | $62.83 | $695.07K | $37.61M |
| Sep 7, 2025 | $58.05 | $58.05 | $58.05 | $58.05 | $573.50K | $34.95M |
| Sep 6, 2025 | $58.66 | $58.66 | $58.66 | $58.66 | $685.55K | $35.08M |
| Sep 5, 2025 | $54.55 | $54.55 | $54.55 | $54.55 | $906.21K | $32.60M |
| Sep 4, 2025 | $54.72 | $54.72 | $54.72 | $54.72 | $394.01K | $32.74M |
| Sep 3, 2025 | $53.72 | $53.72 | $53.72 | $53.72 | $383.89K | $32.17M |
| Sep 2, 2025 | $53.99 | $53.99 | $53.99 | $53.99 | $615.52K | $32.46M |
| Sep 1, 2025 | $49.33 | $49.33 | $49.33 | $49.33 | $273.14K | $29.45M |
| Aug 31, 2025 | $51.83 | $51.83 | $51.83 | $51.83 | $156.06K | $31.02M |
| Aug 30, 2025 | $51.70 | $51.70 | $51.70 | $51.70 | $579.14K | $30.88M |
| Aug 29, 2025 | $55.18 | $55.18 | $55.18 | $55.18 | $330.88K | $32.94M |
| Aug 28, 2025 | $56.36 | $56.36 | $56.36 | $56.36 | $747.68K | $33.65M |