- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Immutable (IMX) historical data and Live price
Immutable
IMX$ 1.53 + 3.054 % 
0.00002251 BTC
0.00002251 BTC MARKET CAP
2.363 B
2.363 B
24H VOLUME
37.77 M
37.77 M
CIRC.SUPPLY
1.54 B
1.54 B
MAX SUPPLY
2 B
2 B
Rank44
1H -0.56 %
24H 3.05 %
7D -4.44 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.459 | 1.543 | 1.453 | 1.54 | 40,020,407.36 | 2,372,013,490.45 |
| 7/25/24 | 1.481 | 1.483 | 1.394 | 1.459 | 46,344,077.89 | 2,247,571,172.26 |
| 7/24/24 | 1.53 | 1.588 | 1.469 | 1.481 | 41,411,978.16 | 2,281,690,928.19 |
| 7/23/24 | 1.548 | 1.601 | 1.502 | 1.53 | 54,518,392.93 | 2,357,377,791.48 |
| 7/22/24 | 1.674 | 1.675 | 1.542 | 1.548 | 53,602,285.11 | 2,384,984,902.59 |
| 7/21/24 | 1.643 | 1.696 | 1.581 | 1.674 | 51,574,790.82 | 2,578,131,273.61 |
| 7/20/24 | 1.619 | 1.659 | 1.577 | 1.643 | 40,711,261.64 | 2,530,700,391.53 |
| 7/19/24 | 1.518 | 1.626 | 1.462 | 1.619 | 56,334,010.59 | 2,494,571,140.21 |
| 7/18/24 | 1.579 | 1.615 | 1.491 | 1.518 | 51,835,304.18 | 2,338,784,055.96 |
| 7/17/24 | 1.491 | 1.646 | 1.491 | 1.579 | 69,658,503.9 | 2,431,798,657.87 |
| 7/16/24 | 1.516 | 1.524 | 1.426 | 1.49 | 60,670,717.95 | 2,295,855,384.2 |
| 7/15/24 | 1.441 | 1.518 | 1.437 | 1.517 | 58,461,180.99 | 2,336,410,576.67 |
| 7/14/24 | 1.34 | 1.45 | 1.328 | 1.44 | 48,509,809.23 | 2,218,695,470.3 |
| 7/13/24 | 1.296 | 1.38 | 1.288 | 1.34 | 47,638,711.34 | 2,063,585,978.39 |
| 7/12/24 | 1.228 | 1.299 | 1.208 | 1.296 | 37,210,241.81 | 1,996,297,710.96 |
| 7/11/24 | 1.256 | 1.324 | 1.221 | 1.228 | 46,269,947.73 | 1,891,592,139.98 |
| 7/10/24 | 1.271 | 1.323 | 1.242 | 1.256 | 52,603,978.56 | 1,894,104,464.4 |
| 7/9/24 | 1.224 | 1.301 | 1.21 | 1.27 | 49,379,525.83 | 1,915,744,399.62 |
| 7/8/24 | 1.186 | 1.288 | 1.133 | 1.224 | 66,693,114.79 | 1,846,124,999.52 |
| 7/7/24 | 1.328 | 1.328 | 1.184 | 1.186 | 41,312,455.96 | 1,787,972,110.74 |
| 7/6/24 | 1.277 | 1.345 | 1.248 | 1.328 | 46,583,458.67 | 2,002,736,564.06 |
| 7/5/24 | 1.321 | 1.323 | 1.171 | 1.277 | 100,578,917.92 | 1,925,968,835.06 |
| 7/4/24 | 1.515 | 1.521 | 1.321 | 1.322 | 67,820,620.11 | 1,993,075,329.54 |
| 7/3/24 | 1.587 | 1.603 | 1.501 | 1.515 | 58,880,072.35 | 2,284,709,021.91 |
| 7/2/24 | 1.576 | 1.662 | 1.575 | 1.587 | 55,552,412.58 | 2,392,436,013.81 |
| 7/1/24 | 1.583 | 1.628 | 1.554 | 1.577 | 53,786,532.11 | 2,377,245,457.16 |
| 6/30/24 | 1.456 | 1.622 | 1.431 | 1.583 | 50,454,171.75 | 2,386,276,446.03 |
| 6/29/24 | 1.484 | 1.5 | 1.446 | 1.456 | 32,435,558.93 | 2,195,032,568.87 |
| 6/28/24 | 1.565 | 1.588 | 1.477 | 1.483 | 45,504,923.14 | 2,236,927,936.86 |
| 6/27/24 | 1.537 | 1.588 | 1.522 | 1.565 | 45,766,933.16 | 2,360,092,435.79 |
| 6/26/24 | 1.561 | 1.602 | 1.509 | 1.537 | 43,444,665.49 | 2,318,242,167.81 |
| 6/25/24 | 1.523 | 1.589 | 1.516 | 1.562 | 54,663,636.3 | 2,354,553,989.74 |
| 6/24/24 | 1.501 | 1.528 | 1.45 | 1.523 | 64,217,045.22 | 2,295,953,236.6 |
| 6/23/24 | 1.541 | 1.575 | 1.482 | 1.5 | 36,098,313.46 | 2,262,311,870.68 |
| 6/22/24 | 1.554 | 1.583 | 1.526 | 1.541 | 35,735,884.14 | 2,323,089,366.59 |
| 6/21/24 | 1.563 | 1.621 | 1.532 | 1.554 | 53,825,072.48 | 2,343,444,377.47 |
| 6/20/24 | 1.541 | 1.66 | 1.533 | 1.563 | 56,959,170.08 | 2,356,354,783.64 |
| 6/19/24 | 1.474 | 1.592 | 1.455 | 1.541 | 58,692,601.75 | 2,322,926,042.45 |
| 6/18/24 | 1.622 | 1.632 | 1.414 | 1.474 | 87,169,893.05 | 2,222,805,488.93 |
| 6/17/24 | 1.71 | 1.721 | 1.543 | 1.622 | 70,311,875.14 | 2,446,081,265.99 |
| 6/16/24 | 1.738 | 1.74 | 1.689 | 1.71 | 40,002,751.25 | 2,578,010,220.38 |
| 6/15/24 | 1.716 | 1.772 | 1.716 | 1.738 | 46,555,245.14 | 2,621,228,357.63 |
| 6/14/24 | 1.795 | 1.816 | 1.666 | 1.716 | 64,716,994.69 | 2,587,093,433.58 |
| 6/13/24 | 1.92 | 1.923 | 1.778 | 1.795 | 66,257,096.9 | 2,661,318,639.87 |
| 6/12/24 | 1.829 | 1.985 | 1.8 | 1.92 | 82,936,334.73 | 2,845,862,044.16 |
| 6/11/24 | 1.956 | 1.966 | 1.82 | 1.83 | 133,565,096.81 | 2,712,034,854.14 |
| 6/10/24 | 2.014 | 2.035 | 1.954 | 1.956 | 129,278,591.91 | 2,899,156,110.5 |
| 6/9/24 | 1.985 | 2.035 | 1.966 | 2.014 | 108,094,143.26 | 2,986,131,306.36 |
| 6/8/24 | 2.108 | 2.108 | 1.966 | 1.985 | 60,735,676.46 | 2,942,329,611.51 |
| 6/7/24 | 2.242 | 2.289 | 1.956 | 2.108 | 76,081,468.87 | 3,125,487,696.2 |
| 6/6/24 | 2.287 | 2.295 | 2.199 | 2.242 | 57,409,802.55 | 3,322,938,882.85 |
| 6/5/24 | 2.307 | 2.337 | 2.272 | 2.287 | 52,920,713.89 | 3,390,441,420.6 |
| 6/4/24 | 2.233 | 2.337 | 2.231 | 2.307 | 63,314,699.8 | 3,419,375,695.83 |
| 6/3/24 | 2.17 | 2.266 | 2.136 | 2.233 | 55,594,103.2 | 3,310,076,059.91 |
| 6/2/24 | 2.215 | 2.248 | 2.168 | 2.17 | 45,541,016.04 | 3,216,720,518.56 |
| 6/1/24 | 2.173 | 2.277 | 2.164 | 2.215 | 54,255,686.19 | 3,283,176,533.74 |
| 5/31/24 | 2.169 | 2.204 | 2.127 | 2.173 | 51,900,711.1 | 3,221,130,481.08 |
| 5/30/24 | 2.21 | 2.264 | 2.155 | 2.172 | 56,632,305.48 | 3,219,447,743.54 |
| 5/29/24 | 2.296 | 2.334 | 2.209 | 2.21 | 54,875,444.53 | 3,276,610,360.07 |
| 5/28/24 | 2.382 | 2.383 | 2.272 | 2.296 | 64,192,347.86 | 3,402,989,704.72 |
| 5/27/24 | 2.355 | 2.468 | 2.347 | 2.382 | 57,662,237.94 | 3,531,428,947.48 |
| 5/26/24 | 2.462 | 2.512 | 2.346 | 2.355 | 52,061,128.71 | 3,490,536,544.41 |
| 5/25/24 | 2.46 | 2.608 | 2.457 | 2.462 | 68,711,484.82 | 3,649,978,018.26 |
| 5/24/24 | 2.442 | 2.486 | 2.32 | 2.46 | 61,774,311.07 | 3,647,043,735.71 |
| 5/23/24 | 2.518 | 2.595 | 2.323 | 2.442 | 90,412,140.86 | 3,619,214,366.58 |
| 5/22/24 | 2.49 | 2.542 | 2.411 | 2.518 | 66,376,969.14 | 3,732,389,309.18 |
| 5/21/24 | 2.554 | 2.593 | 2.473 | 2.49 | 78,434,733.62 | 3,690,799,034.23 |
| 5/20/24 | 2.239 | 2.572 | 2.211 | 2.554 | 76,769,896.54 | 3,786,191,960.61 |
| 5/19/24 | 2.362 | 2.385 | 2.233 | 2.239 | 51,252,026.36 | 3,318,535,640.72 |
| 5/18/24 | 2.394 | 2.448 | 2.359 | 2.362 | 57,316,042.52 | 3,501,966,615.07 |
| 5/17/24 | 2.384 | 2.54 | 2.383 | 2.394 | 115,660,196.48 | 3,548,658,376.84 |
| 5/16/24 | 2.35 | 2.427 | 2.299 | 2.384 | 107,204,434.11 | 3,472,371,082.44 |
| 5/15/24 | 2.013 | 2.466 | 1.989 | 2.35 | 164,201,277.44 | 3,423,362,031.83 |
| 5/14/24 | 2.228 | 2.228 | 2.013 | 2.013 | 68,978,235.43 | 2,933,077,169.2 |
| 5/13/24 | 2.185 | 2.271 | 2.045 | 2.228 | 59,683,085.14 | 3,245,177,870.27 |
| 5/12/24 | 2.277 | 2.306 | 2.182 | 2.185 | 44,077,241.19 | 3,183,813,568.73 |
| 5/11/24 | 2.162 | 2.359 | 2.15 | 2.277 | 70,348,759.01 | 3,317,377,052.44 |
| 5/10/24 | 2.161 | 2.306 | 2.146 | 2.162 | 57,569,600.55 | 3,149,726,514.7 |
| 5/5/24 | 2.23 | 2.285 | 2.176 | 2.243 | 39,144,521.96 | 3,268,068,570.15 |
| 5/4/24 | 2.252 | 2.276 | 2.195 | 2.23 | 45,538,133.65 | 3,248,290,185.01 |
| 5/3/24 | 2.212 | 2.29 | 2.195 | 2.252 | 62,197,644.54 | 3,281,445,784.86 |
| 5/2/24 | 2.027 | 2.259 | 1.966 | 2.212 | 65,893,709.98 | 3,222,210,197.92 |
| 5/1/24 | 1.926 | 2.04 | 1.862 | 2.027 | 68,437,206.25 | 2,952,703,849.12 |
| 4/30/24 | 2.099 | 2.144 | 1.846 | 1.926 | 75,921,787.46 | 2,806,542,742.06 |
| 4/29/24 | 2.102 | 2.127 | 1.989 | 2.099 | 47,028,012.3 | 3,058,261,912.21 |
| 4/28/24 | 2.133 | 2.188 | 2.096 | 2.102 | 42,131,019.84 | 3,062,834,570.03 |
| 4/27/24 | 2.043 | 2.179 | 1.985 | 2.133 | 51,964,244.2 | 3,107,779,537.63 |
| 4/26/24 | 2.103 | 2.116 | 2.028 | 2.043 | 49,047,733.04 | 2,976,513,543.35 |
| 4/25/24 | 2.224 | 2.233 | 2.048 | 2.103 | 65,607,588.55 | 3,064,083,583.26 |
| 4/24/24 | 2.356 | 2.43 | 2.202 | 2.224 | 54,787,719.53 | 3,239,401,642.94 |
