IMX Coin Values IMX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2022-01-25 | $2.31 | $2.35 | $2.46 | $2.19 |
2022-01-26 | $2.35 | $3.00 | $3.29 | $2.31 |
2022-01-27 | $3.00 | $2.99 | $3.02 | $2.99 |
2022-01-31 | $2.57 | $2.69 | $2.75 | $2.46 |
2022-02-01 | $2.69 | $2.70 | $2.70 | $2.69 |
2022-02-05 | $2.99 | $2.89 | $3.17 | $2.80 |
2022-02-06 | $2.89 | $2.82 | $2.99 | $2.72 |
2022-02-07 | $2.82 | $2.84 | $2.84 | $2.82 |
2022-02-08 | $2.86 | $2.78 | $3.64 | $2.60 |
2022-02-09 | $2.78 | $2.79 | $2.79 | $2.78 |
2022-02-10 | $2.81 | $2.59 | $2.88 | $2.56 |
2022-02-11 | $2.59 | $2.31 | $2.71 | $2.22 |
2022-02-12 | $2.31 | $2.31 | $2.31 | $2.30 |
2022-02-18 | $2.13 | $2.05 | $2.20 | $2.03 |
2022-02-19 | $2.05 | $2.05 | $2.06 | $2.05 |
2022-03-06 | $1.28 | $1.15 | $1.29 | $1.15 |
2022-03-07 | $1.15 | $1.15 | $1.15 | $1.15 |
2022-03-22 | $2.14 | $2.32 | $2.43 | $2.09 |
2022-03-23 | $2.32 | $2.32 | $2.32 | $2.31 |
2022-04-07 | $2.03 | $2.15 | $2.18 | $1.97 |
2022-04-08 | $2.15 | $2.15 | $2.15 | $2.15 |
2022-04-09 | $2.10 | $2.16 | $2.32 | $2.05 |
2022-04-10 | $2.16 | $2.04 | $2.20 | $2.03 |
2022-04-11 | $2.04 | $2.04 | $2.04 | $2.04 |
2022-04-12 | $1.73 | $1.84 | $1.88 | $1.71 |
2022-04-13 | $1.84 | $1.86 | $1.88 | $1.73 |
2022-04-14 | $1.86 | $1.80 | $1.93 | $1.76 |
2022-04-15 | $1.80 | $1.79 | $1.83 | $1.73 |
2022-04-16 | $1.79 | $1.86 | $1.86 | $1.76 |
2022-04-17 | $1.86 | $1.73 | $1.87 | $1.71 |
2022-04-18 | $1.73 | $1.75 | $1.77 | $1.58 |
2022-04-19 | $1.75 | $1.75 | $1.75 | $1.75 |
2022-04-21 | $2.01 | $1.88 | $2.13 | $1.85 |
2022-04-22 | $1.88 | $1.84 | $1.95 | $1.78 |
2022-04-23 | $1.84 | $1.81 | $1.89 | $1.77 |
2022-04-24 | $1.81 | $1.81 | $1.81 | $1.81 |
2022-04-26 | $1.80 | $1.67 | $1.86 | $1.62 |
2022-04-27 | $1.67 | $1.67 | $1.67 | $1.66 |
2022-04-28 | $1.72 | $1.68 | $1.76 | $1.64 |
2022-04-29 | $1.68 | $1.55 | $1.71 | $1.52 |
2022-04-30 | $1.55 | $1.55 | $1.55 | $1.55 |
2022-05-01 | $1.36 | $1.51 | $1.58 | $1.31 |
2022-05-02 | $1.51 | $1.52 | $1.52 | $1.51 |
2022-05-03 | $1.54 | $1.58 | $1.65 | $1.50 |
2022-05-04 | $1.58 | $1.82 | $1.87 | $1.57 |
2022-05-05 | $1.82 | $1.82 | $1.82 | $1.82 |
2022-05-07 | $1.51 | $1.42 | $1.52 | $1.38 |
2022-05-08 | $1.42 | $1.43 | $1.43 | $1.42 |
2022-05-12 | $0.8548000 | $0.7746000 | $0.9407000 | $0.6453000 |
2022-05-13 | $0.7746000 | $0.7787000 | $0.7788000 | $0.7746000 |
2022-05-20 | $0.8931000 | $0.8571000 | $0.9208000 | $0.8103000 |
2022-05-21 | $0.8571000 | $0.9419000 | $1.02 | $0.8361000 |
2022-05-22 | $0.9419000 | $0.9906000 | $1.07 | $0.9419000 |
2022-05-23 | $0.9906000 | $0.9380000 | $1.05 | $0.9146000 |
2022-05-24 | $0.9380000 | $0.9551000 | $1.01 | $0.9073000 |
2022-05-25 | $0.9551000 | $0.9588000 | $0.9588000 | $0.9551000 |
2022-05-26 | $0.9344000 | $0.8351000 | $0.9694000 | $0.7897000 |
2022-05-27 | $0.8351000 | $0.8500000 | $0.9183000 | $0.7964000 |
2022-05-28 | $0.8500000 | $0.8546000 | $0.8552000 | $0.8500000 |
2022-05-29 | $0.9144000 | $1.01 | $1.05 | $0.8867000 |
2022-05-30 | $1.01 | $1.15 | $1.19 | $0.9872000 |
2022-05-31 | $1.15 | $1.10 | $1.20 | $1.03 |
2022-06-01 | $1.10 | $0.9607000 | $1.13 | $0.9296000 |
2022-06-02 | $0.9607000 | $0.9891000 | $1.01 | $0.9071000 |
2022-06-03 | $0.9891000 | $0.9663000 | $0.9947000 | $0.9061000 |
2022-06-04 | $0.9663000 | $0.9625000 | $0.9854000 | $0.9228000 |
2022-06-05 | $0.9625000 | $0.9609000 | $0.9625000 | $0.9609000 |
2022-06-07 | $1.04 | $0.9688000 | $1.04 | $0.9311000 |
2022-06-08 | $0.9688000 | $0.9683000 | $0.9690000 | $0.9683000 |
2022-06-09 | $0.9560000 | $0.9829000 | $1.00 | $0.9422000 |
2022-06-10 | $0.9829000 | $0.9829000 | $0.9829000 | $0.9829000 |
2022-06-13 | $0.7335000 | $0.7000000 | $0.7511000 | $0.6442000 |
2022-06-14 | $0.7000000 | $0.7103000 | $0.7407000 | $0.6331000 |
2022-06-15 | $0.7103000 | $0.7840000 | $0.7938000 | $0.6370000 |
2022-06-16 | $0.7840000 | $0.6858000 | $0.7986000 | $0.6702000 |
2022-06-17 | $0.6858000 | $0.7597000 | $0.7968000 | $0.6804000 |
2022-06-18 | $0.7597000 | $0.7124000 | $0.7793000 | $0.6362000 |
2022-06-19 | $0.7124000 | $0.7773000 | $0.7928000 | $0.6749000 |
2022-06-20 | $0.7773000 | $0.8024000 | $0.8253000 | $0.7320000 |
2022-06-21 | $0.8024000 | $0.7998000 | $0.8562000 | $0.7815000 |
2022-06-22 | $0.7998000 | $0.7642000 | $0.8188000 | $0.7460000 |
2022-06-23 | $0.7642000 | $0.7654000 | $0.7655000 | $0.7640000 |
2022-07-01 | $1.00 | $0.8969000 | $1.04 | $0.8856000 |
2022-07-02 | $0.8969000 | $0.8973000 | $0.8974000 | $0.8969000 |
2022-07-03 | $0.8877000 | $0.8950000 | $0.9229000 | $0.8627000 |
2022-07-04 | $0.8950000 | $0.8967000 | $0.8967000 | $0.8950000 |
2022-07-09 | $0.9658000 | $0.9710000 | $0.9959000 | $0.9536000 |
2022-07-10 | $0.9710000 | $0.9720000 | $0.9720000 | $0.9709000 |
2022-07-15 | $0.9166000 | $0.9017000 | $0.9359000 | $0.8919000 |
2022-07-16 | $0.9017000 | $0.9275000 | $0.9501000 | $0.8810000 |
2022-07-17 | $0.9275000 | $0.9106000 | $0.9482000 | $0.9079000 |
2022-07-18 | $0.9106000 | $0.9126000 | $0.9129000 | $0.9104000 |
2022-07-22 | $0.9841000 | $0.9290000 | $1.02 | $0.9241000 |
2022-07-23 | $0.9290000 | $0.9268000 | $0.9669000 | $0.8938000 |
2022-07-24 | $0.9268000 | $0.9182000 | $0.9416000 | $0.9080000 |
2022-07-25 | $0.9182000 | $0.8252000 | $0.9249000 | $0.8232000 |
2022-07-26 | $0.8252000 | $0.8158000 | $0.8291000 | $0.7837000 |
2022-07-27 | $0.8158000 | $0.8900000 | $0.8909000 | $0.7896000 |
2022-07-28 | $0.8900000 | $0.8875000 | $0.8902000 | $0.8875000 |
2022-07-29 | $0.9541000 | $1.06 | $1.11 | $0.9302000 |
2022-07-30 | $1.06 | $1.07 | $1.07 | $1.06 |
2022-08-01 | $1.08 | $1.08 | $1.15 | $1.05 |
2022-08-02 | $1.08 | $1.05 | $1.09 | $0.9786000 |
2022-08-03 | $1.05 | $1.05 | $1.05 | $1.05 |
2022-08-04 | $1.08 | $1.13 | $1.25 | $1.08 |
2022-08-05 | $1.13 | $1.13 | $1.13 | $1.13 |
2022-08-06 | $1.19 | $1.13 | $1.23 | $1.12 |
2022-08-07 | $1.13 | $1.14 | $1.16 | $1.10 |
2022-08-08 | $1.14 | $1.14 | $1.14 | $1.14 |
2022-08-09 | $1.21 | $1.11 | $1.28 | $1.08 |
2022-08-10 | $1.11 | $1.11 | $1.11 | $1.11 |
2022-08-11 | $1.13 | $1.13 | $1.18 | $1.11 |
2022-08-12 | $1.13 | $1.15 | $1.15 | $1.10 |
2022-08-13 | $1.15 | $1.14 | $1.17 | $1.13 |
2022-08-14 | $1.14 | $1.10 | $1.17 | $1.07 |
2022-08-15 | $1.10 | $1.04 | $1.13 | $1.02 |
2022-08-16 | $1.04 | $1.02 | $1.05 | $1.01 |
2022-08-17 | $1.02 | $0.9653000 | $1.06 | $0.9448000 |
2022-08-18 | $0.9653000 | $0.9653000 | $0.9671000 | $0.9651000 |
2022-08-19 | $0.9006000 | $0.8791000 | $0.9110000 | $0.8263000 |
2022-08-20 | $0.8791000 | $0.8837000 | $0.8837000 | $0.8791000 |
2022-08-22 | $0.8737000 | $0.8496000 | $0.8774000 | $0.8187000 |
2022-08-23 | $0.8496000 | $0.8521000 | $0.8526000 | $0.8496000 |
2022-08-26 | $0.8665000 | $0.7753000 | $0.8823000 | $0.7643000 |
2022-08-27 | $0.7753000 | $0.7749000 | $0.7757000 | $0.7742000 |
2022-08-31 | $0.8331000 | $0.8323000 | $0.8685000 | $0.8250000 |
2022-09-01 | $0.8323000 | $0.8299000 | $0.8505000 | $0.7943000 |
2022-09-02 | $0.8299000 | $0.8302000 | $0.8302000 | $0.8299000 |
2022-09-05 | $0.8452000 | $0.8472000 | $0.8597000 | $0.8196000 |
2022-09-06 | $0.8472000 | $0.7741000 | $0.8638000 | $0.7716000 |
2022-09-07 | $0.7741000 | $0.7726000 | $0.7744000 | $0.7721000 |
2022-09-10 | $0.8806000 | $0.8719000 | $0.8915000 | $0.8598000 |
2022-09-11 | $0.8719000 | $0.8665000 | $0.8851000 | $0.8457000 |
2022-09-12 | $0.8665000 | $0.8660000 | $0.8665000 | $0.8660000 |
2022-09-13 | $0.8642000 | $0.8065000 | $0.8912000 | $0.7965000 |
2022-09-14 | $0.8065000 | $0.8036000 | $0.8065000 | $0.8036000 |
2022-09-18 | $0.8102000 | $0.7492000 | $0.8302000 | $0.7458000 |
2022-09-19 | $0.7492000 | $0.7488000 | $0.7497000 | $0.7485000 |
2022-09-20 | $0.7723000 | $0.7594000 | $0.7794000 | $0.7473000 |
2022-09-21 | $0.7594000 | $0.7584000 | $0.7594000 | $0.7584000 |
2022-09-26 | $0.7301000 | $0.7404000 | $0.7423000 | $0.7113000 |
2022-09-27 | $0.7404000 | $0.7386000 | $0.7404000 | $0.7386000 |
2022-09-28 | $0.7434000 | $0.7436000 | $0.7529000 | $0.7128000 |
2022-09-29 | $0.7436000 | $0.7446000 | $0.7446000 | $0.7436000 |
2022-10-19 | $0.6162000 | $0.5774000 | $0.6195000 | $0.5621000 |
2022-10-20 | $0.5774000 | $0.5761000 | $0.5774000 | $0.5758000 |
2022-11-04 | $0.5910000 | $0.6653000 | $0.7140000 | $0.5837000 |
2022-11-05 | $0.6653000 | $0.6629000 | $0.7256000 | $0.6490000 |
2022-11-06 | $0.6629000 | $0.5985000 | $0.6728000 | $0.5961000 |
2022-11-07 | $0.5985000 | $0.5870000 | $0.6139000 | $0.5711000 |
2022-11-08 | $0.5870000 | $0.5211000 | $0.6200000 | $0.4475000 |
2022-11-09 | $0.5211000 | $0.3898000 | $0.5284000 | $0.3678000 |
2022-11-10 | $0.3898000 | $0.4944000 | $0.5111000 | $0.3833000 |
2022-11-11 | $0.4944000 | $0.4440000 | $0.4980000 | $0.4294000 |
2022-11-12 | $0.4440000 | $0.4081000 | $0.4446000 | $0.3950000 |
2022-11-13 | $0.4081000 | $0.4166000 | $0.4498000 | $0.3952000 |
2022-11-14 | $0.4166000 | $0.4277000 | $0.4376000 | $0.3892000 |
2022-11-15 | $0.4277000 | $0.4243000 | $0.4390000 | $0.4175000 |
2022-11-16 | $0.4243000 | $0.4098000 | $0.4312000 | $0.3982000 |
2022-11-17 | $0.4098000 | $0.4042000 | $0.4154000 | $0.3996000 |
2022-11-18 | $0.4042000 | $0.4037000 | $0.4042000 | $0.4037000 |
2022-11-19 | $0.4058000 | $0.4212000 | $0.4321000 | $0.3969000 |
2022-11-20 | $0.4212000 | $0.4212000 | $0.4212000 | $0.4212000 |
2022-11-21 | $0.3925000 | $0.4134000 | $0.4748000 | $0.3760000 |
2022-11-22 | $0.4134000 | $0.4304000 | $0.4381000 | $0.3880000 |
2022-11-23 | $0.4304000 | $0.4545000 | $0.4579000 | $0.4260000 |
2022-11-24 | $0.4545000 | $0.4324000 | $0.4595000 | $0.4284000 |
2022-11-25 | $0.4324000 | $0.4199000 | $0.4366000 | $0.4096000 |
2022-11-26 | $0.4199000 | $0.4267000 | $0.4478000 | $0.4197000 |
2022-11-27 | $0.4267000 | $0.4425000 | $0.4540000 | $0.4260000 |
2022-11-28 | $0.4425000 | $0.4211000 | $0.4494000 | $0.4067000 |
2022-11-29 | $0.4211000 | $0.4391000 | $0.4491000 | $0.4156000 |
2022-11-30 | $0.4391000 | $0.4391000 | $0.4391000 | $0.4391000 |
2022-12-14 | $0.4422000 | $0.4532000 | $0.4589000 | $0.4336000 |
2022-12-15 | $0.4532000 | $0.4571000 | $0.4813000 | $0.4460000 |
2022-12-16 | $0.4571000 | $0.4111000 | $0.4714000 | $0.4059000 |
2022-12-17 | $0.4111000 | $0.4224000 | $0.4251000 | $0.3942000 |
2022-12-18 | $0.4224000 | $0.4191000 | $0.4245000 | $0.4135000 |
2022-12-19 | $0.4191000 | $0.4309000 | $0.4524000 | $0.4095000 |
2022-12-20 | $0.4309000 | $0.4578000 | $0.4733000 | $0.4206000 |
2022-12-21 | $0.4578000 | $0.4422000 | $0.4637000 | $0.4403000 |
2022-12-22 | $0.4422000 | $0.4376000 | $0.4497000 | $0.4244000 |
2022-12-23 | $0.4376000 | $0.4296000 | $0.4433000 | $0.4289000 |
2022-12-24 | $0.4296000 | $0.4255000 | $0.4333000 | $0.4233000 |
2022-12-25 | $0.4255000 | $0.4222000 | $0.4274000 | $0.4163000 |
2022-12-26 | $0.4222000 | $0.4253000 | $0.4297000 | $0.4184000 |
2022-12-27 | $0.4253000 | $0.4128000 | $0.4399000 | $0.4055000 |
2022-12-28 | $0.4128000 | $0.3905000 | $0.4136000 | $0.3880000 |
2022-12-29 | $0.3905000 | $0.3893000 | $0.3959000 | $0.3814000 |
2022-12-30 | $0.3893000 | $0.3806000 | $0.3934000 | $0.3750000 |
2022-12-31 | $0.3806000 | $0.3825000 | $0.4037000 | $0.3755000 |
2023-01-01 | $0.3825000 | $0.3850000 | $0.3865000 | $0.3783000 |
2023-01-02 | $0.3850000 | $0.3988000 | $0.4064000 | $0.3780000 |
2023-01-03 | $0.3988000 | $0.3938000 | $0.4025000 | $0.3882000 |
2023-01-04 | $0.3938000 | $0.3938000 | $0.3938000 | $0.3938000 |
2023-01-05 | $0.4125000 | $0.4095000 | $0.4208000 | $0.4063000 |
2023-01-06 | $0.4095000 | $0.4227000 | $0.4236000 | $0.3999000 |
2023-01-07 | $0.4227000 | $0.4206000 | $0.4270000 | $0.4117000 |
2023-01-08 | $0.4206000 | $0.4500000 | $0.4515000 | $0.4126000 |
2023-01-09 | $0.4500000 | $0.4769000 | $0.5144000 | $0.4481000 |
2023-01-10 | $0.4769000 | $0.4939000 | $0.5108000 | $0.4635000 |
2023-01-11 | $0.4939000 | $0.4901000 | $0.4959000 | $0.4695000 |
2023-01-12 | $0.4901000 | $0.5378000 | $0.5496000 | $0.4841000 |
2023-01-13 | $0.5378000 | $0.5411000 | $0.5460000 | $0.5165000 |
2023-01-14 | $0.5411000 | $0.5617000 | $0.6275000 | $0.5155000 |
2023-01-15 | $0.5617000 | $0.5605000 | $0.5617000 | $0.5605000 |
2023-01-16 | $0.5908000 | $0.5903000 | $0.6008000 | $0.5559000 |
2023-01-17 | $0.5903000 | $0.6188000 | $0.6455000 | $0.5780000 |
2023-01-18 | $0.6188000 | $0.5774000 | $0.6280000 | $0.5562000 |
2023-01-19 | $0.5774000 | $0.5846000 | $0.5977000 | $0.5587000 |
2023-01-20 | $0.5846000 | $0.6386000 | $0.6520000 | $0.5703000 |
2023-01-21 | $0.6386000 | $0.6277000 | $0.6712000 | $0.6258000 |
2023-01-22 | $0.6277000 | $0.6666000 | $0.7098000 | $0.6185000 |
2023-01-23 | $0.6666000 | $0.7136000 | $0.7284000 | $0.6666000 |
2023-01-24 | $0.7136000 | $0.6450000 | $0.7297000 | $0.6392000 |
2023-01-25 | $0.6450000 | $0.7154000 | $0.7470000 | $0.6326000 |
2023-01-26 | $0.7154000 | $0.6798000 | $0.7331000 | $0.6644000 |
2023-01-27 | $0.6798000 | $0.6764000 | $0.6886000 | $0.6504000 |
2023-01-28 | $0.6764000 | $0.6595000 | $0.6981000 | $0.6456000 |
2023-01-29 | $0.6595000 | $0.6730000 | $0.6836000 | $0.6461000 |
2023-01-30 | $0.6730000 | $0.6489000 | $0.7379000 | $0.6315000 |
2023-01-31 | $0.6489000 | $0.7513000 | $0.7664000 | $0.6407000 |
2023-02-01 | $0.7513000 | $0.8061000 | $0.8336000 | $0.6910000 |
2023-02-02 | $0.8061000 | $0.8635000 | $0.8990000 | $0.7968000 |
2023-02-03 | $0.8635000 | $0.9598000 | $1.02 | $0.8441000 |
2023-02-04 | $0.9598000 | $0.9108000 | $0.9795000 | $0.9019000 |
2023-02-05 | $0.9108000 | $0.8930000 | $0.9356000 | $0.8346000 |
2023-02-06 | $0.8930000 | $0.8751000 | $0.9322000 | $0.8522000 |
2023-02-07 | $0.8751000 | $1.05 | $1.07 | $0.8750000 |
2023-02-08 | $1.05 | $1.01 | $1.20 | $0.9863000 |
2023-02-09 | $1.01 | $0.8846000 | $1.12 | $0.8402000 |
2023-02-10 | $0.8846000 | $0.9609000 | $1.07 | $0.8636000 |
2023-02-11 | $0.9609000 | $1.08 | $1.12 | $0.9223000 |
2023-02-12 | $1.08 | $1.03 | $1.13 | $1.01 |
2023-02-13 | $1.03 | $0.9677000 | $1.04 | $0.9247000 |
2023-02-14 | $0.9677000 | $1.14 | $1.17 | $0.9310000 |
2023-02-15 | $1.14 | $1.25 | $1.33 | $1.08 |
2023-02-16 | $1.25 | $1.09 | $1.29 | $1.09 |
2023-02-17 | $1.09 | $1.09 | $1.16 | $1.06 |
2023-02-18 | $1.09 | $1.05 | $1.14 | $1.04 |
2023-02-19 | $1.05 | $1.02 | $1.12 | $1.01 |
2023-02-20 | $1.02 | $1.04 | $1.09 | $0.9869000 |
2023-02-21 | $1.04 | $1.02 | $1.07 | $0.9539000 |
2023-02-22 | $1.02 | $1.02 | $1.05 | $0.9282000 |
2023-02-23 | $1.02 | $1.05 | $1.09 | $1.01 |
2023-02-24 | $1.05 | $0.9713000 | $1.06 | $0.9298000 |
2023-02-25 | $0.9713000 | $0.9625000 | $0.9790000 | $0.9139000 |
2023-02-26 | $0.9625000 | $0.9810000 | $0.9921000 | $0.9452000 |
2023-02-27 | $0.9810000 | $0.9679000 | $1.04 | $0.9363000 |
2023-02-28 | $0.9679000 | $1.06 | $1.11 | $0.9679000 |
2023-03-01 | $1.06 | $1.06 | $1.12 | $1.04 |
2023-03-02 | $1.06 | $0.9891000 | $1.07 | $0.9544000 |
2023-03-03 | $0.9891000 | $1.03 | $1.09 | $0.8917000 |
2023-03-04 | $1.03 | $0.9908000 | $1.05 | $0.9550000 |
2023-03-05 | $0.9908000 | $1.05 | $1.09 | $0.9896000 |
2023-03-06 | $1.05 | $1.05 | $1.09 | $1.02 |
2023-03-07 | $1.05 | $1.09 | $1.14 | $1.02 |
2023-03-08 | $1.09 | $0.9625000 | $1.16 | $0.9506000 |
2023-03-09 | $0.9625000 | $0.9327000 | $1.00 | $0.8837000 |
2023-03-10 | $0.9327000 | $0.8411000 | $0.9489000 | $0.7711000 |
2023-03-11 | $0.8411000 | $0.8190000 | $0.8864000 | $0.7659000 |
2023-03-12 | $0.8190000 | $0.9377000 | $0.9414000 | $0.7835000 |
2023-03-13 | $0.9377000 | $0.9803000 | $1.04 | $0.8963000 |
2023-03-14 | $0.9803000 | $1.18 | $1.26 | $0.9516000 |
2023-03-15 | $1.18 | $1.17 | $1.34 | $1.03 |
2023-03-16 | $1.17 | $1.20 | $1.25 | $1.14 |
2023-03-17 | $1.20 | $1.53 | $1.56 | $1.18 |
2023-03-18 | $1.53 | $1.49 | $1.59 | $1.41 |
2023-03-19 | $1.49 | $1.46 | $1.58 | $1.42 |
2023-03-20 | $1.46 | $1.26 | $1.56 | $1.22 |
2023-03-21 | $1.26 | $1.28 | $1.35 | $1.23 |
2023-03-22 | $1.28 | $1.18 | $1.36 | $1.17 |
2023-03-23 | $1.18 | $1.21 | $1.26 | $1.15 |
2023-03-24 | $1.21 | $1.10 | $1.24 | $1.09 |
2023-03-25 | $1.10 | $1.05 | $1.11 | $1.03 |
2023-03-26 | $1.05 | $1.11 | $1.13 | $1.04 |
2023-03-27 | $1.11 | $1.02 | $1.11 | $0.9918000 |
2023-03-28 | $1.02 | $1.06 | $1.08 | $0.9963000 |
2023-03-29 | $1.06 | $1.12 | $1.18 | $1.06 |
2023-03-30 | $1.12 | $1.12 | $1.17 | $1.08 |
2023-03-31 | $1.12 | $1.14 | $1.18 | $1.09 |
2023-04-01 | $1.14 | $1.11 | $1.17 | $1.10 |
2023-04-02 | $1.11 | $1.05 | $1.12 | $1.03 |
2023-04-03 | $1.05 | $1.05 | $1.08 | $1.01 |
2023-04-04 | $1.05 | $1.07 | $1.08 | $1.03 |
2023-04-05 | $1.07 | $1.11 | $1.13 | $1.06 |
2023-04-06 | $1.11 | $1.06 | $1.11 | $1.04 |
2023-04-07 | $1.06 | $1.03 | $1.06 | $1.02 |
2023-04-08 | $1.03 | $1.03 | $1.05 | $1.01 |
2023-04-09 | $1.03 | $1.05 | $1.05 | $1.01 |
2023-04-10 | $1.05 | $1.09 | $1.09 | $1.02 |
2023-04-11 | $1.09 | $1.09 | $1.11 | $1.07 |
2023-04-12 | $1.09 | $1.13 | $1.15 | $1.03 |
2023-04-13 | $1.13 | $1.14 | $1.17 | $1.13 |
2023-04-14 | $1.14 | $1.22 | $1.24 | $1.14 |
2023-04-15 | $1.22 | $1.20 | $1.25 | $1.17 |
2023-04-16 | $1.20 | $1.21 | $1.23 | $1.17 |
2023-04-17 | $1.21 | $1.13 | $1.21 | $1.11 |
2023-04-18 | $1.13 | $1.15 | $1.17 | $1.10 |
2023-04-19 | $1.15 | $1.04 | $1.15 | $1.01 |
2023-04-20 | $1.04 | $0.9731000 | $1.05 | $0.9663000 |
2023-04-21 | $0.9731000 | $0.9309000 | $0.9907000 | $0.9065000 |
2023-04-22 | $0.9309000 | $0.9846000 | $0.9911000 | $0.9261000 |
2023-04-23 | $0.9846000 | $0.9517000 | $0.9904000 | $0.9275000 |
2023-04-24 | $0.9517000 | $0.9695000 | $0.9836000 | $0.9387000 |
2023-04-25 | $0.9695000 | $0.9720000 | $0.9853000 | $0.9185000 |
2023-04-26 | $0.9720000 | $0.9599000 | $1.04 | $0.8948000 |
2023-04-27 | $0.9599000 | $1.06 | $1.10 | $0.9550000 |
2023-04-28 | $1.06 | $1.03 | $1.09 | $1.02 |
2023-04-29 | $1.03 | $1.01 | $1.04 | $0.9964000 |
2023-04-30 | $1.01 | $0.9874000 | $1.04 | $0.9802000 |
2023-05-01 | $0.9874000 | $0.9334000 | $0.9967000 | $0.9237000 |
2023-05-02 | $0.9334000 | $0.9352000 | $0.9455000 | $0.9175000 |
2023-05-03 | $0.9352000 | $0.9382000 | $0.9468000 | $0.8938000 |
2023-05-04 | $0.9382000 | $0.9005000 | $0.9451000 | $0.8960000 |
2023-05-05 | $0.9005000 | $0.9153000 | $0.9254000 | $0.8628000 |
2023-05-06 | $0.9153000 | $0.8597000 | $0.9225000 | $0.8354000 |
2023-05-07 | $0.8597000 | $0.8591000 | $0.8768000 | $0.8482000 |
2023-05-08 | $0.8591000 | $0.7878000 | $0.8643000 | $0.7463000 |
2023-05-09 | $0.7878000 | $0.7653000 | $0.7943000 | $0.7522000 |
2023-05-10 | $0.7653000 | $0.7849000 | $0.8094000 | $0.7411000 |
2023-05-11 | $0.7849000 | $0.7851000 | $0.7852000 | $0.7849000 |
2023-05-12 | $0.7339000 | $0.7574000 | $0.7747000 | $0.6998000 |
2023-05-13 | $0.7574000 | $0.7455000 | $0.7588000 | $0.7346000 |
2023-05-14 | $0.7455000 | $0.7505000 | $0.7678000 | $0.7328000 |
2023-05-15 | $0.7505000 | $0.7591000 | $0.7788000 | $0.7319000 |
2023-05-16 | $0.7591000 | $0.7405000 | $0.7623000 | $0.7257000 |
2023-05-17 | $0.7405000 | $0.7879000 | $0.7949000 | $0.7259000 |
2023-05-18 | $0.7879000 | $0.7660000 | $0.8026000 | $0.7460000 |
2023-05-19 | $0.7660000 | $0.7649000 | $0.7739000 | $0.7492000 |
2023-05-20 | $0.7649000 | $0.7517000 | $0.7657000 | $0.7484000 |
2023-05-21 | $0.7517000 | $0.7207000 | $0.7561000 | $0.7161000 |
2023-05-22 | $0.7207000 | $0.7287000 | $0.7341000 | $0.7026000 |
2023-05-23 | $0.7287000 | $0.7707000 | $0.7818000 | $0.7251000 |
2023-05-24 | $0.7707000 | $0.7226000 | $0.7936000 | $0.7162000 |
2023-05-25 | $0.7226000 | $0.7355000 | $0.7584000 | $0.6994000 |
2023-05-26 | $0.7355000 | $0.7346000 | $0.7464000 | $0.7188000 |
2023-05-27 | $0.7346000 | $0.7315000 | $0.7518000 | $0.7229000 |
2023-05-28 | $0.7315000 | $0.7717000 | $0.7854000 | $0.7234000 |
2023-05-29 | $0.7717000 | $0.7646000 | $0.7855000 | $0.7506000 |
2023-05-30 | $0.7646000 | $0.7766000 | $0.7928000 | $0.7574000 |
2023-05-31 | $0.7766000 | $0.7278000 | $0.7878000 | $0.7183000 |
2023-06-01 | $0.7278000 | $0.7457000 | $0.7591000 | $0.7192000 |
2023-06-02 | $0.7457000 | $0.8041000 | $0.8353000 | $0.7315000 |
2023-06-03 | $0.8041000 | $0.7962000 | $0.8291000 | $0.7795000 |
2023-06-04 | $0.7962000 | $0.8153000 | $0.8389000 | $0.7877000 |
2023-06-05 | $0.8153000 | $0.8147000 | $0.8168000 | $0.8147000 |
2023-06-06 | $0.7327000 | $0.7514000 | $0.7610000 | $0.7064000 |
2023-06-07 | $0.7514000 | $0.6812000 | $0.7516000 | $0.6737000 |
2023-06-08 | $0.6812000 | $0.7169000 | $0.7294000 | $0.6799000 |
2023-06-09 | $0.7169000 | $0.7266000 | $0.7447000 | $0.7123000 |
2023-06-10 | $0.7266000 | $0.6087000 | $0.7275000 | $0.5664000 |
2023-06-11 | $0.6087000 | $0.6073000 | $0.6095000 | $0.6073000 |
2023-06-12 | $0.6018000 | $0.6217000 | $0.6267000 | $0.5809000 |
2023-06-13 | $0.6217000 | $0.6206000 | $0.6431000 | $0.6132000 |
2023-06-14 | $0.6206000 | $0.5792000 | $0.6285000 | $0.5668000 |
2023-06-15 | $0.5792000 | $0.6139000 | $0.6253000 | $0.5714000 |
2023-06-16 | $0.6139000 | $0.6182000 | $0.6315000 | $0.5909000 |
2023-06-17 | $0.6182000 | $0.6313000 | $0.6481000 | $0.6090000 |
2023-06-18 | $0.6313000 | $0.6205000 | $0.6424000 | $0.6187000 |
2023-06-19 | $0.6205000 | $0.6248000 | $0.6331000 | $0.6115000 |
2023-06-20 | $0.6248000 | $0.6605000 | $0.6627000 | $0.6048000 |
2023-06-21 | $0.6605000 | $0.6946000 | $0.7007000 | $0.6582000 |
2023-06-22 | $0.6946000 | $0.6960000 | $0.7380000 | $0.6872000 |
2023-06-23 | $0.6960000 | $0.7402000 | $0.7592000 | $0.6942000 |
2023-06-24 | $0.7402000 | $0.7276000 | $0.7690000 | $0.7134000 |
2023-06-25 | $0.7276000 | $0.7395000 | $0.7617000 | $0.7241000 |
2023-06-26 | $0.7395000 | $0.7264000 | $0.7687000 | $0.7067000 |
2023-06-27 | $0.7264000 | $0.7540000 | $0.7612000 | $0.7255000 |
2023-06-28 | $0.7540000 | $0.7037000 | $0.7553000 | $0.6798000 |
2023-06-29 | $0.7037000 | $0.7057000 | $0.7057000 | $0.7032000 |
Impact is a PoW/PoS cryptocurrency, currently in the PoS stage. It's based on the X11 algorithm and its main purpose is to be the true longterm cryptocurrency.
Sorry, detailed technology about Immutable is not currently available
Sorry, detailed features about Immutable is not currently available