Immutable X (IMX) historical data and Live price

Immutable X

IMX

$ 0.987834 + 3.944 %

0.00005213 BTC

MARKET CAP
232.422 M

24H VOLUME
127.396 M

CIRC.SUPPLY
235.284 M

MAX SUPPLY
2 B

IMX

USD

Rank110

1H 1.48 %

24H 3.94 %

7D 20.86 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.86	0.979	0.842	0.941	147,031,820.55	221,476,413.24
6/28/22	0.837	0.904	0.822	0.859	59,442,633.97	202,218,882.38
6/27/22	0.818	0.862	0.806	0.837	62,300,427.9	196,904,855.21
6/26/22	0.886	0.908	0.816	0.817	34,474,104.75	192,316,003.44
6/25/22	0.877	0.906	0.837	0.886	33,729,719.33	208,475,465.21
6/24/22	0.84	0.899	0.825	0.877	47,004,250.71	206,272,954.25
6/23/22	0.765	0.85	0.765	0.84	48,269,840.65	197,596,384.66
6/22/22	0.793	0.815	0.749	0.764	53,153,564.13	179,720,288.92
6/21/22	0.805	0.854	0.784	0.793	60,256,924.54	186,466,843.55
6/20/22	0.777	0.822	0.736	0.805	65,587,798.46	189,366,042.07
6/19/22	0.712	0.789	0.678	0.776	66,939,631.81	182,690,010.68
6/18/22	0.761	0.779	0.642	0.712	74,609,498.77	167,539,102.02
6/17/22	0.686	0.792	0.683	0.761	75,931,015.14	179,165,261.98
6/16/22	0.782	0.796	0.673	0.686	66,326,799.45	161,491,849.55
6/15/22	0.716	0.793	0.64	0.782	105,984,663.01	183,902,342.98
6/14/22	0.695	0.736	0.637	0.716	107,682,454.86	168,509,695.81
6/13/22	0.74	0.748	0.647	0.695	98,412,487.77	163,599,293.64
6/12/22	0.794	0.821	0.732	0.74	65,715,409.28	174,215,549.98
6/11/22	0.891	0.918	0.79	0.793	58,594,074.97	186,621,152.59
6/10/22	0.986	0.996	0.885	0.891	69,437,912.99	209,652,167.87
6/9/22	0.956	0.997	0.945	0.986	69,594,336.35	231,993,178.67
6/8/22	0.97	0.997	0.941	0.956	58,744,119.04	225,033,637.67
6/7/22	1.037	1.037	0.934	0.97	82,712,091.32	228,117,922.2
6/6/22	0.975	1.069	0.975	1.037	74,165,089.95	244,031,497.48
6/5/22	0.962	1.015	0.938	0.975	55,136,990.85	229,387,539.97
6/4/22	0.969	0.984	0.927	0.962	55,109,978.74	226,454,962.49
6/3/22	0.992	0.992	0.912	0.969	65,291,919.15	227,947,827.04
6/2/22	0.962	1.009	0.909	0.993	81,704,421.82	233,540,679.15
6/1/22	1.102	1.124	0.942	0.963	108,317,746.3	226,529,639.7
5/31/22	1.156	1.19	1.049	1.102	108,416,140.91	259,323,504.18
5/30/22	1.019	1.184	0.994	1.157	131,152,535.67	272,182,312.42
5/29/22	0.915	1.034	0.891	1.02	60,955,750.98	239,991,661.24
5/28/22	0.849	0.902	0.849	0.891	74,530,915.71	209,627,688.89
5/27/22	0.838	0.916	0.801	0.849	73,775,753.53	199,705,592.43
5/26/22	0.934	0.966	0.8	0.838	61,491,992.75	197,161,607.45
5/25/22	0.955	0.978	0.919	0.933	56,120,269.26	219,573,543.4
5/24/22	0.938	1.003	0.915	0.955	79,862,452.43	224,631,930.31
5/23/22	0.998	1.051	0.927	0.938	87,901,951.92	220,753,107.29
5/22/22	0.94	1.061	0.94	0.999	111,990,692.02	234,934,322.23
5/21/22	0.861	1.013	0.843	0.939	82,094,340.82	220,970,141.06
5/20/22	0.896	0.919	0.813	0.861	50,079,720.85	202,638,484.76
5/19/22	0.8	0.903	0.787	0.896	50,799,080.09	210,890,932.85
5/18/22	0.919	0.94	0.799	0.799	49,510,539.64	188,050,618.32
5/17/22	0.873	0.936	0.862	0.919	47,185,502.47	216,269,281.81
5/16/22	0.958	0.958	0.821	0.873	47,379,282.79	205,294,908.47
5/15/22	0.859	0.964	0.811	0.96	48,194,741.29	225,788,550.64
5/14/22	0.826	0.895	0.752	0.858	55,494,303.76	201,878,170.29
5/13/22	0.779	0.965	0.758	0.827	73,933,141.42	194,653,174.93
5/12/22	0.851	0.929	0.684	0.78	107,544,773.85	183,425,825.43
5/11/22	1.191	1.247	0.756	0.851	209,642,337.69	200,152,215.9
5/10/22	1.16	1.329	1.11	1.191	140,681,062.11	280,287,617.29
5/9/22	1.361	1.403	1.159	1.161	101,448,833.5	273,225,770.14
5/8/22	1.426	1.455	1.349	1.361	69,035,237	320,160,660.09
5/7/22	1.516	1.518	1.387	1.426	61,662,193.57	335,513,591.64
5/6/22	1.575	1.583	1.448	1.516	80,141,459.08	356,662,232.03
5/5/22	1.82	1.84	1.508	1.576	140,193,530.65	370,903,275.93
5/4/22	1.578	1.859	1.569	1.821	130,143,552.67	428,515,380.53
5/3/22	1.54	1.641	1.508	1.578	110,574,406.67	371,227,702.89
5/2/22	1.517	1.601	1.432	1.543	101,578,164.94	363,141,918.79
5/1/22	1.357	1.558	1.322	1.517	100,893,932.91	357,005,878.13
4/30/22	1.543	1.591	1.299	1.357	61,843,621.05	319,272,031.84
4/29/22	1.68	1.706	1.529	1.543	65,631,943.48	363,121,658.63
4/28/22	1.719	1.752	1.646	1.68	67,816,042.8	395,392,066.07
4/27/22	1.668	1.736	1.648	1.719	72,443,593.91	404,555,031.25
4/26/22	1.801	1.857	1.626	1.666	87,826,172.62	392,044,350.71
4/25/22	1.726	1.804	1.606	1.801	86,894,945.1	423,742,508.19
4/24/22	1.814	1.84	1.722	1.726	52,737,259.04	405,986,341.88
4/23/22	1.836	1.885	1.773	1.814	71,366,550.84	426,909,721.76
4/22/22	1.884	1.942	1.79	1.836	69,236,547.32	432,004,983.24
4/21/22	2.016	2.124	1.853	1.885	116,398,638.54	443,420,618.47
4/20/22	1.974	2.123	1.907	2.017	144,426,865.02	474,575,222.68
4/19/22	1.753	1.989	1.749	1.974	112,537,381.43	464,382,068.38
4/18/22	1.728	1.764	1.608	1.752	79,625,710.85	412,326,514.53
4/17/22	1.853	1.864	1.713	1.728	53,278,036.92	406,592,291.19
4/16/22	1.787	1.853	1.759	1.853	56,581,979.44	435,987,484
4/15/22	1.8	1.829	1.738	1.787	43,948,621.65	420,544,021.9
4/14/22	1.857	1.929	1.767	1.8	83,280,003.59	423,544,714.51
4/13/22	1.839	1.868	1.735	1.856	113,542,155.99	436,786,039.39
4/12/22	1.733	1.875	1.713	1.839	90,340,257.94	432,780,183.26
4/11/22	2.048	2.087	1.722	1.733	116,844,166.91	407,642,993.81
4/10/22	2.158	2.193	2.047	2.052	71,878,163.5	482,839,209.39
4/9/22	2.107	2.291	2.064	2.158	173,970,896.65	507,783,146.03
4/8/22	2.151	2.18	2	2.108	123,981,630.46	495,960,357.47
4/7/22	2.023	2.171	1.979	2.15	101,210,753.18	505,817,689.1
4/6/22	2.334	2.336	2.002	2.02	130,108,660	475,250,342.22
4/5/22	2.491	2.547	2.333	2.335	78,622,713.83	549,450,424.17
4/4/22	2.613	2.614	2.339	2.49	96,770,367.51	585,922,378.19
4/3/22	2.412	2.665	2.37	2.613	159,710,040.16	614,742,367.7
4/2/22	2.492	2.757	2.41	2.412	204,525,175.01	567,579,801.43
4/1/22	2.347	2.547	2.226	2.492	163,066,986.74	586,357,106.56

Similar Coins