- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Immutable (IMX) historical data and Live price
Immutable
IMX$ 2.17 -9.462 % 
0.00003397 BTC
0.00003397 BTC MARKET CAP
3.168 B
3.168 B
24H VOLUME
51.547 M
51.547 M
CIRC.SUPPLY
1.457 B
1.457 B
MAX SUPPLY
2 B
2 B
Rank36
1H -0.73 %
24H -9.46 %
7D 15.82 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 2.356 | 2.43 | 2.202 | 2.224 | 54,787,719.53 | 3,239,401,642.94 |
| 4/23/24 | 2.387 | 2.456 | 2.333 | 2.356 | 63,813,114.83 | 3,432,504,972.11 |
| 4/22/24 | 2.178 | 2.433 | 2.173 | 2.387 | 68,320,590.08 | 3,477,263,601.81 |
| 4/21/24 | 2.207 | 2.228 | 2.13 | 2.178 | 50,248,972.22 | 3,173,238,613.1 |
| 4/20/24 | 2.038 | 2.208 | 2.003 | 2.207 | 56,532,601.34 | 3,214,976,253.25 |
| 4/19/24 | 2.015 | 2.093 | 1.88 | 2.038 | 75,960,585.94 | 2,969,717,477.1 |
| 4/18/24 | 1.874 | 2.029 | 1.818 | 2.015 | 61,974,606.47 | 2,883,621,288.47 |
| 4/17/24 | 1.901 | 1.945 | 1.791 | 1.874 | 64,171,545.37 | 2,681,787,341.55 |
| 4/16/24 | 1.952 | 2.002 | 1.79 | 1.901 | 89,499,329.4 | 2,704,677,943.46 |
| 4/15/24 | 2.175 | 2.286 | 1.946 | 1.952 | 101,488,759.27 | 2,777,464,926.49 |
| 4/14/24 | 2.057 | 2.193 | 1.951 | 2.175 | 101,839,774.31 | 3,094,669,029.48 |
| 4/13/24 | 2.215 | 2.215 | 1.722 | 2.057 | 119,975,165.23 | 2,926,885,195.24 |
| 4/12/24 | 2.564 | 2.612 | 1.937 | 2.215 | 103,499,748.75 | 3,151,454,075.7 |
| 4/11/24 | 2.618 | 2.688 | 2.529 | 2.564 | 49,626,225.93 | 3,648,582,237.88 |
| 4/10/24 | 2.642 | 2.663 | 2.538 | 2.618 | 55,320,369.31 | 3,726,173,644.39 |
| 4/9/24 | 2.841 | 2.862 | 2.629 | 2.642 | 52,171,357.76 | 3,759,886,003.65 |
| 4/8/24 | 2.712 | 2.883 | 2.644 | 2.841 | 52,698,593.23 | 4,042,844,398.04 |
| 4/7/24 | 2.707 | 2.743 | 2.672 | 2.712 | 38,218,040.16 | 3,858,520,215.77 |
| 4/6/24 | 2.66 | 2.731 | 2.646 | 2.707 | 30,139,909 | 3,852,438,870.06 |
| 4/5/24 | 2.797 | 2.801 | 2.588 | 2.66 | 50,028,752.81 | 3,784,945,081.88 |
| 4/4/24 | 2.724 | 2.885 | 2.67 | 2.797 | 51,095,661.31 | 3,980,755,004.03 |
| 4/3/24 | 2.657 | 2.791 | 2.576 | 2.724 | 59,354,237.08 | 3,875,651,721.94 |
| 4/2/24 | 2.896 | 2.896 | 2.619 | 2.657 | 68,137,595.17 | 3,780,547,367.08 |
| 4/1/24 | 3.046 | 3.05 | 2.791 | 2.896 | 67,307,878.48 | 4,121,396,036.02 |
| 3/31/24 | 3.085 | 3.114 | 2.974 | 3.046 | 52,593,983.46 | 4,334,082,293.11 |
| 3/30/24 | 3.109 | 3.226 | 3.025 | 3.085 | 71,085,777.36 | 4,389,930,739.07 |
| 3/29/24 | 2.936 | 3.127 | 2.897 | 3.109 | 72,903,058.69 | 4,424,421,172.25 |
| 3/28/24 | 2.949 | 3.018 | 2.902 | 2.936 | 61,795,326 | 4,178,418,316.85 |
| 3/27/24 | 3.004 | 3.047 | 2.867 | 2.949 | 87,875,030.29 | 4,196,833,657.15 |
| 3/26/24 | 3.088 | 3.196 | 2.986 | 3.004 | 81,397,863.02 | 4,275,268,807.9 |
| 3/25/24 | 2.969 | 3.142 | 2.925 | 3.088 | 74,501,952.28 | 4,394,354,668.83 |
| 3/24/24 | 2.936 | 2.969 | 2.837 | 2.969 | 54,700,237.47 | 4,225,093,428.57 |
| 3/23/24 | 2.732 | 2.962 | 2.729 | 2.936 | 72,474,593.56 | 4,177,527,222.55 |
| 3/22/24 | 2.85 | 2.894 | 2.677 | 2.732 | 71,086,844.23 | 3,818,552,636.89 |
| 3/21/24 | 2.905 | 2.991 | 2.822 | 2.85 | 87,005,838.39 | 3,983,106,887.6 |
| 3/20/24 | 2.577 | 2.948 | 2.486 | 2.905 | 103,780,963.73 | 4,059,845,256.51 |
| 3/19/24 | 2.836 | 2.863 | 2.524 | 2.577 | 128,417,092.58 | 3,580,523,248.63 |
| 3/18/24 | 2.965 | 2.976 | 2.753 | 2.836 | 78,089,514.83 | 3,940,421,415.17 |
| 3/17/24 | 2.855 | 2.995 | 2.728 | 2.981 | 87,418,903.4 | 4,141,346,532.89 |
| 3/16/24 | 3.062 | 3.116 | 2.788 | 2.855 | 103,450,707.46 | 3,965,821,662.7 |
| 3/15/24 | 3.322 | 3.322 | 2.906 | 3.062 | 142,187,642.36 | 4,254,326,435.39 |
| 3/14/24 | 3.467 | 3.468 | 3.154 | 3.322 | 151,705,587.82 | 4,614,595,490.29 |
| 3/13/24 | 3.605 | 3.627 | 3.376 | 3.467 | 120,149,448.72 | 4,816,190,931.88 |
| 3/12/24 | 3.634 | 3.747 | 3.395 | 3.605 | 151,194,257.5 | 5,008,589,521.62 |
| 3/11/24 | 3.415 | 3.646 | 3.302 | 3.634 | 145,536,628.2 | 5,048,979,036.84 |
| 3/10/24 | 3.529 | 3.622 | 3.296 | 3.415 | 116,963,459.85 | 4,743,895,340.72 |
| 3/9/24 | 3.386 | 3.622 | 3.329 | 3.529 | 155,496,134.47 | 4,902,826,480.22 |
| 3/8/24 | 3.345 | 3.453 | 3.228 | 3.386 | 142,924,935.93 | 4,703,584,600.7 |
| 3/7/24 | 3.144 | 3.361 | 3.144 | 3.345 | 151,311,167.92 | 4,647,392,228.77 |
| 3/6/24 | 2.901 | 3.144 | 2.828 | 3.144 | 153,334,405.62 | 4,367,302,192.23 |
| 3/5/24 | 3.139 | 3.206 | 2.567 | 2.901 | 221,418,008.03 | 4,030,004,682.56 |
| 3/4/24 | 3.321 | 3.328 | 3.089 | 3.138 | 130,599,134.82 | 4,360,021,781.26 |
| 3/3/24 | 3.232 | 3.383 | 3.148 | 3.321 | 159,115,189.76 | 4,613,447,787.58 |
| 3/2/24 | 3.211 | 3.233 | 3.139 | 3.231 | 93,146,565.2 | 4,488,520,884.56 |
| 3/1/24 | 3.196 | 3.237 | 3.138 | 3.211 | 91,429,090.88 | 4,460,429,999.02 |
| 2/29/24 | 3.342 | 3.403 | 3.132 | 3.196 | 131,840,015.34 | 4,439,534,527.83 |
| 2/28/24 | 3.345 | 3.452 | 3.136 | 3.343 | 140,508,308.12 | 4,643,852,222.58 |
| 2/27/24 | 3.311 | 3.461 | 3.262 | 3.345 | 108,588,402.53 | 4,647,055,417.08 |
| 2/26/24 | 3.2 | 3.378 | 3.135 | 3.311 | 116,924,279.66 | 4,599,516,525.7 |
| 2/25/24 | 3.079 | 3.214 | 3.022 | 3.2 | 71,604,612.66 | 4,445,600,641.66 |
| 2/24/24 | 3.043 | 3.229 | 2.969 | 3.079 | 87,164,550.06 | 4,276,998,972.26 |
| 2/23/24 | 3.238 | 3.287 | 3.019 | 3.041 | 96,037,479.81 | 4,224,947,377.82 |
| 2/22/24 | 3.353 | 3.549 | 3.239 | 3.239 | 110,985,135.21 | 4,416,772,977.62 |
| 2/21/24 | 3.547 | 3.547 | 3.185 | 3.353 | 110,037,071.43 | 4,571,889,905.43 |
| 2/20/24 | 3.276 | 3.617 | 3.209 | 3.547 | 194,094,468.85 | 4,807,584,294.95 |
| 2/19/24 | 3.345 | 3.376 | 3.264 | 3.276 | 93,806,602.18 | 4,440,161,759 |
| 2/18/24 | 3.164 | 3.49 | 3.063 | 3.345 | 128,048,682.35 | 4,534,395,748.9 |
| 2/17/24 | 3.15 | 3.19 | 2.984 | 3.165 | 73,873,525.3 | 4,289,567,878.45 |
| 2/16/24 | 3.189 | 3.257 | 3.078 | 3.15 | 111,188,265.15 | 4,269,444,297.59 |
| 2/15/24 | 3.283 | 3.329 | 3.128 | 3.19 | 151,895,607.15 | 4,323,223,104.85 |
| 2/14/24 | 2.96 | 3.366 | 2.893 | 3.282 | 187,362,628.22 | 4,448,111,585.59 |
| 2/13/24 | 2.942 | 3.044 | 2.852 | 2.96 | 165,137,627.96 | 4,011,939,000.7 |
| 2/12/24 | 2.749 | 3.139 | 2.747 | 2.939 | 337,066,210.09 | 3,983,685,862.46 |
| 2/11/24 | 2.78 | 2.802 | 2.682 | 2.75 | 129,247,858.1 | 3,727,027,585.12 |
| 2/10/24 | 2.464 | 2.831 | 2.464 | 2.781 | 276,769,976.7 | 3,768,984,864.59 |
| 2/9/24 | 2.278 | 2.483 | 2.278 | 2.464 | 117,126,594.72 | 3,339,306,120.1 |
| 2/8/24 | 2.325 | 2.37 | 2.247 | 2.277 | 76,241,275.61 | 3,086,911,991.16 |
| 2/7/24 | 2.208 | 2.33 | 2.148 | 2.325 | 76,130,919.49 | 3,151,782,228.85 |
| 2/6/24 | 2.298 | 2.318 | 2.201 | 2.207 | 93,192,732.8 | 2,991,968,366.89 |
| 2/5/24 | 2.105 | 2.297 | 2.105 | 2.297 | 102,826,015.55 | 3,113,897,554.4 |
| 2/4/24 | 2.123 | 2.186 | 2.105 | 2.105 | 58,104,027.05 | 2,853,112,159.66 |
| 2/3/24 | 2.178 | 2.24 | 2.115 | 2.123 | 65,448,889.74 | 2,877,561,544.33 |
| 2/2/24 | 2.041 | 2.284 | 2.041 | 2.178 | 144,906,190.05 | 2,952,712,334.49 |
| 2/1/24 | 1.934 | 2.065 | 1.888 | 2.041 | 71,027,503.48 | 2,767,546,358.56 |
| 1/31/24 | 2.006 | 2.042 | 1.916 | 1.934 | 61,587,367.91 | 2,621,514,951.48 |
| 1/30/24 | 2.029 | 2.074 | 1.996 | 2.006 | 65,008,875.07 | 2,720,321,476.62 |
| 1/29/24 | 1.905 | 2.033 | 1.898 | 2.029 | 62,302,656.89 | 2,730,823,894.24 |
| 1/28/24 | 1.938 | 1.984 | 1.899 | 1.905 | 57,664,376.8 | 2,565,068,969.14 |
| 1/27/24 | 1.903 | 1.95 | 1.896 | 1.938 | 48,211,080.84 | 2,608,866,192.4 |
| 1/26/24 | 1.825 | 1.937 | 1.798 | 1.903 | 62,067,291.25 | 2,561,510,462.95 |
