Immutable (IMX) historical data and Live price

immutable-x

Immutable

IMX
$ 2.20 + 7.769 % 0.00003388 BTC
MARKET CAP
3.207 B
24H VOLUME
56.144 M
CIRC.SUPPLY
1.457 B
MAX SUPPLY
2 B
Rank36
1H -0.01 %
24H 7.77 %
7D 9.47 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/20/242.0382.2082.0032.20756,532,601.343,214,976,253.25
4/19/242.0152.0931.882.03875,960,585.942,969,717,477.1
4/18/241.8742.0291.8182.01561,974,606.472,883,621,288.47
4/17/241.9011.9451.7911.87464,171,545.372,681,787,341.55
4/16/241.9522.0021.791.90189,499,329.42,704,677,943.46
4/15/242.1752.2861.9461.952101,488,759.272,777,464,926.49
4/14/242.0572.1931.9512.175101,839,774.313,094,669,029.48
4/13/242.2152.2151.7222.057119,975,165.232,926,885,195.24
4/12/242.5642.6121.9372.215103,499,748.753,151,454,075.7
4/11/242.6182.6882.5292.56449,626,225.933,648,582,237.88
4/10/242.6422.6632.5382.61855,320,369.313,726,173,644.39
4/9/242.8412.8622.6292.64252,171,357.763,759,886,003.65
4/8/242.7122.8832.6442.84152,698,593.234,042,844,398.04
4/7/242.7072.7432.6722.71238,218,040.163,858,520,215.77
4/6/242.662.7312.6462.70730,139,9093,852,438,870.06
4/5/242.7972.8012.5882.6650,028,752.813,784,945,081.88
4/4/242.7242.8852.672.79751,095,661.313,980,755,004.03
4/3/242.6572.7912.5762.72459,354,237.083,875,651,721.94
4/2/242.8962.8962.6192.65768,137,595.173,780,547,367.08
4/1/243.0463.052.7912.89667,307,878.484,121,396,036.02
3/31/243.0853.1142.9743.04652,593,983.464,334,082,293.11
3/30/243.1093.2263.0253.08571,085,777.364,389,930,739.07
3/29/242.9363.1272.8973.10972,903,058.694,424,421,172.25
3/28/242.9493.0182.9022.93661,795,3264,178,418,316.85
3/27/243.0043.0472.8672.94987,875,030.294,196,833,657.15
3/26/243.0883.1962.9863.00481,397,863.024,275,268,807.9
3/25/242.9693.1422.9253.08874,501,952.284,394,354,668.83
3/24/242.9362.9692.8372.96954,700,237.474,225,093,428.57
3/23/242.7322.9622.7292.93672,474,593.564,177,527,222.55
3/22/242.852.8942.6772.73271,086,844.233,818,552,636.89
3/21/242.9052.9912.8222.8587,005,838.393,983,106,887.6
3/20/242.5772.9482.4862.905103,780,963.734,059,845,256.51
3/19/242.8362.8632.5242.577128,417,092.583,580,523,248.63
3/18/242.9652.9762.7532.83678,089,514.833,940,421,415.17
3/17/242.8552.9952.7282.98187,418,903.44,141,346,532.89
3/16/243.0623.1162.7882.855103,450,707.463,965,821,662.7
3/15/243.3223.3222.9063.062142,187,642.364,254,326,435.39
3/14/243.4673.4683.1543.322151,705,587.824,614,595,490.29
3/13/243.6053.6273.3763.467120,149,448.724,816,190,931.88
3/12/243.6343.7473.3953.605151,194,257.55,008,589,521.62
3/11/243.4153.6463.3023.634145,536,628.25,048,979,036.84
3/10/243.5293.6223.2963.415116,963,459.854,743,895,340.72
3/9/243.3863.6223.3293.529155,496,134.474,902,826,480.22
3/8/243.3453.4533.2283.386142,924,935.934,703,584,600.7
3/7/243.1443.3613.1443.345151,311,167.924,647,392,228.77
3/6/242.9013.1442.8283.144153,334,405.624,367,302,192.23
3/5/243.1393.2062.5672.901221,418,008.034,030,004,682.56
3/4/243.3213.3283.0893.138130,599,134.824,360,021,781.26
3/3/243.2323.3833.1483.321159,115,189.764,613,447,787.58
3/2/243.2113.2333.1393.23193,146,565.24,488,520,884.56
3/1/243.1963.2373.1383.21191,429,090.884,460,429,999.02
2/29/243.3423.4033.1323.196131,840,015.344,439,534,527.83
2/28/243.3453.4523.1363.343140,508,308.124,643,852,222.58
2/27/243.3113.4613.2623.345108,588,402.534,647,055,417.08
2/26/243.23.3783.1353.311116,924,279.664,599,516,525.7
2/25/243.0793.2143.0223.271,604,612.664,445,600,641.66
2/24/243.0433.2292.9693.07987,164,550.064,276,998,972.26
2/23/243.2383.2873.0193.04196,037,479.814,224,947,377.82
2/22/243.3533.5493.2393.239110,985,135.214,416,772,977.62
2/21/243.5473.5473.1853.353110,037,071.434,571,889,905.43
2/20/243.2763.6173.2093.547194,094,468.854,807,584,294.95
2/19/243.3453.3763.2643.27693,806,602.184,440,161,759
2/18/243.1643.493.0633.345128,048,682.354,534,395,748.9
2/17/243.153.192.9843.16573,873,525.34,289,567,878.45
2/16/243.1893.2573.0783.15111,188,265.154,269,444,297.59
2/15/243.2833.3293.1283.19151,895,607.154,323,223,104.85
2/14/242.963.3662.8933.282187,362,628.224,448,111,585.59
2/13/242.9423.0442.8522.96165,137,627.964,011,939,000.7
2/12/242.7493.1392.7472.939337,066,210.093,983,685,862.46
2/11/242.782.8022.6822.75129,247,858.13,727,027,585.12
2/10/242.4642.8312.4642.781276,769,976.73,768,984,864.59
2/9/242.2782.4832.2782.464117,126,594.723,339,306,120.1
2/8/242.3252.372.2472.27776,241,275.613,086,911,991.16
2/7/242.2082.332.1482.32576,130,919.493,151,782,228.85
2/6/242.2982.3182.2012.20793,192,732.82,991,968,366.89
2/5/242.1052.2972.1052.297102,826,015.553,113,897,554.4
2/4/242.1232.1862.1052.10558,104,027.052,853,112,159.66
2/3/242.1782.242.1152.12365,448,889.742,877,561,544.33
2/2/242.0412.2842.0412.178144,906,190.052,952,712,334.49
2/1/241.9342.0651.8882.04171,027,503.482,767,546,358.56
1/31/242.0062.0421.9161.93461,587,367.912,621,514,951.48
1/30/242.0292.0741.9962.00665,008,875.072,720,321,476.62
1/29/241.9052.0331.8982.02962,302,656.892,730,823,894.24
1/28/241.9381.9841.8991.90557,664,376.82,565,068,969.14
1/27/241.9031.951.8961.93848,211,080.842,608,866,192.4
1/26/241.8251.9371.7981.90362,067,291.252,561,510,462.95
1/25/241.8581.8941.7821.82550,669,042.722,427,156,370.95
1/24/241.8691.8691.8031.85848,032,400.622,471,012,337.87
1/23/241.7771.8721.7051.86962,988,715.422,486,696,328.38
1/22/241.9151.9591.7711.77756,749,069.382,349,212,946.59