IMX
Immutable X Rang 169
Webseite
Twitter
235,284,001 IMX
Kaufen/Verkaufen
Get Wallet
Immutable X
Immutable X Preis $ 0.5511
$ 0.5511
Immutable X 24h Vol
$15,280,874
$15,280,874
Immutable X Marktkapitalisierung $129,670,060
$129,670,060
24h Vol
773 BTC 1 H
0.05 %
24 H
0.28 %
7 d
-11.11 %
Heute Immutable X Preis in US-Dollar ist derzeit
0.5511
USD, und wenn in konvertiert Bitcoin ist
0.00002787
BTC. Insgesamt 235,284,001 IMX sind derzeit auf dem Markt im Umlauf. Immutable X Die Preise erfahren derzeit eine Änderung von 0.28 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.153 M US dollars Immutable X wurde gehandelt Krypto-Austausch. Erhalten Immutable X's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Immutable X
Symbol
IMX
Algorithmus
X11
BTC Preis
0.00002787 BTC
BTC Markt
6,557 BTC
BTC 24h Vol
773 BTC
Insgesamt abgebaute Münzen
235,284,001 IMX
1h
0.05 %
24h
0.28 %
7d
-11.11 %
Twitter
Webseite
Share Immutable X Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-12-07 | $0.4841000 | $0.4406000 | $0.4895000 | $0.4380000 |
| 2022-12-08 | $0.4406000 | $0.4462000 | $0.4502000 | $0.4322000 |
| 2022-12-09 | $0.4462000 | $0.4470000 | $0.4470000 | $0.4462000 |
| 2022-12-11 | $0.4399000 | $0.4305000 | $0.4474000 | $0.4291000 |
| 2022-12-12 | $0.4305000 | $0.4296000 | $0.4305000 | $0.4296000 |
| 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 | $0.9628000 | $0.9628000 | $0.9598000 |
| 2023-02-05 | $0.9108000 | $0.8930000 | $0.9356000 | $0.8346000 |
| 2023-02-06 | $0.8930000 | $0.8996000 | $0.8996000 | $0.8930000 |
| 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 | $0.8834000 | $0.8846000 | $0.8804000 |
| 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 | $1.03 | $1.03 | $1.03 |
| 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 | $1.02 | $1.02 | $1.02 |
| 2023-02-24 | $1.05 | $0.9713000 | $1.06 | $0.9298000 |
| 2023-02-25 | $0.9713000 | $0.9756000 | $0.9756000 | $0.9713000 |
| 2023-02-28 | $0.9679000 | $1.06 | $1.11 | $0.9679000 |
| 2023-03-01 | $1.06 | $1.05 | $1.06 | $1.05 |
| 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 | $1.02 | $1.03 | $1.02 |
| 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 | $0.9294000 | $0.9327000 | $0.9294000 |
| 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 | $0.7572000 | $0.7585000 | $0.7565000 |
| 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 | $0.7638000 | $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 | $0.8149000 | $0.8168000 | $0.8149000 |
| 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 | $0.6091000 | $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 | $0.6977000 | $0.6977000 | $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 | $0.6972000 | $0.7207000 | $0.6912000 |
| 2023-06-30 | $0.6972000 | $0.7426000 | $0.7573000 | $0.6850000 |
| 2023-07-01 | $0.7426000 | $0.7451000 | $0.7451000 | $0.7426000 |
| 2023-07-02 | $0.7409000 | $0.7550000 | $0.7560000 | $0.7190000 |
| 2023-07-03 | $0.7550000 | $0.7658000 | $0.7853000 | $0.7459000 |
| 2023-07-04 | $0.7658000 | $0.7526000 | $0.7722000 | $0.7373000 |
| 2023-07-05 | $0.7526000 | $0.7282000 | $0.7638000 | $0.7155000 |
| 2023-07-06 | $0.7282000 | $0.6922000 | $0.7506000 | $0.6910000 |
| 2023-07-07 | $0.6922000 | $0.7062000 | $0.7090000 | $0.6841000 |
| 2023-07-08 | $0.7062000 | $0.7067000 | $0.7165000 | $0.6913000 |
| 2023-07-09 | $0.7067000 | $0.6961000 | $0.7122000 | $0.6940000 |
| 2023-07-10 | $0.6961000 | $0.6996000 | $0.7133000 | $0.6734000 |
| 2023-07-11 | $0.6996000 | $0.6991000 | $0.6996000 | $0.6985000 |
| 2023-07-12 | $0.6955000 | $0.6904000 | $0.7055000 | $0.6805000 |
| 2023-07-13 | $0.6904000 | $0.7664000 | $0.7979000 | $0.6792000 |
| 2023-07-14 | $0.7664000 | $0.7510000 | $0.7992000 | $0.7303000 |
| 2023-07-15 | $0.7510000 | $0.7509000 | $0.7673000 | $0.7360000 |
| 2023-07-16 | $0.7509000 | $0.7401000 | $0.7590000 | $0.7361000 |
| 2023-07-17 | $0.7401000 | $0.7517000 | $0.7611000 | $0.7218000 |
| 2023-07-18 | $0.7517000 | $0.7297000 | $0.7591000 | $0.7110000 |
| 2023-07-19 | $0.7297000 | $0.7240000 | $0.7511000 | $0.7234000 |
| 2023-07-20 | $0.7240000 | $0.7381000 | $0.7523000 | $0.7226000 |
| 2023-07-21 | $0.7381000 | $0.7489000 | $0.7728000 | $0.7343000 |
| 2023-07-22 | $0.7489000 | $0.7418000 | $0.7582000 | $0.7348000 |
| 2023-07-23 | $0.7418000 | $0.7662000 | $0.7900000 | $0.7391000 |
| 2023-07-24 | $0.7662000 | $0.7078000 | $0.7691000 | $0.6958000 |
| 2023-07-25 | $0.7078000 | $0.7070000 | $0.7169000 | $0.6974000 |
| 2023-07-26 | $0.7070000 | $0.7177000 | $0.7300000 | $0.6934000 |
| 2023-07-27 | $0.7177000 | $0.7287000 | $0.7357000 | $0.7090000 |
| 2023-07-28 | $0.7287000 | $0.7452000 | $0.9287000 | $0.7240000 |
| 2023-07-29 | $0.7452000 | $0.7508000 | $0.7624000 | $0.7391000 |
| 2023-07-30 | $0.7508000 | $0.7521000 | $0.7908000 | $0.7293000 |
| 2023-07-31 | $0.7521000 | $0.7658000 | $0.7909000 | $0.7425000 |
| 2023-08-01 | $0.7658000 | $0.8007000 | $0.8024000 | $0.7406000 |
| 2023-08-02 | $0.8007000 | $0.7545000 | $0.8011000 | $0.6630000 |
| 2023-08-03 | $0.7545000 | $0.7530000 | $0.7626000 | $0.7423000 |
| 2023-08-04 | $0.7530000 | $0.7373000 | $0.7612000 | $0.7318000 |
| 2023-08-05 | $0.7373000 | $0.7394000 | $0.7397000 | $0.7273000 |
| 2023-08-06 | $0.7394000 | $0.7378000 | $0.7541000 | $0.7354000 |
| 2023-08-07 | $0.7378000 | $0.7331000 | $0.7516000 | $0.7126000 |
| 2023-08-08 | $0.7331000 | $0.7318000 | $0.7408000 | $0.7134000 |
| 2023-08-09 | $0.7318000 | $0.7234000 | $0.7404000 | $0.7165000 |
| 2023-08-10 | $0.7234000 | $0.7167000 | $0.7275000 | $0.7140000 |
| 2023-08-11 | $0.7167000 | $0.7104000 | $0.7181000 | $0.7046000 |
| 2023-08-12 | $0.7104000 | $0.7065000 | $0.7143000 | $0.7051000 |
| 2023-08-13 | $0.7065000 | $0.6907000 | $0.7068000 | $0.6868000 |
| 2023-08-14 | $0.6907000 | $0.6905000 | $0.6907000 | $0.6905000 |
| 2023-08-15 | $0.7013000 | $0.6576000 | $0.7178000 | $0.6289000 |
| 2023-08-16 | $0.6576000 | $0.6320000 | $0.6594000 | $0.6166000 |
| 2023-08-17 | $0.6320000 | $0.5910000 | $0.6492000 | $0.5441000 |
| 2023-08-18 | $0.5910000 | $0.5987000 | $0.6020000 | $0.5769000 |
| 2023-08-19 | $0.5987000 | $0.6166000 | $0.6201000 | $0.5978000 |
| 2023-08-20 | $0.6166000 | $0.6099000 | $0.6208000 | $0.6041000 |
| 2023-08-21 | $0.6099000 | $0.6034000 | $0.6188000 | $0.5867000 |
| 2023-08-22 | $0.6034000 | $0.5764000 | $0.6162000 | $0.5559000 |
| 2023-08-23 | $0.5764000 | $0.5728000 | $0.5779000 | $0.5531000 |
| 2023-08-24 | $0.5728000 | $0.5812000 | $0.6141000 | $0.5726000 |
| 2023-08-25 | $0.5812000 | $0.5634000 | $0.5815000 | $0.5527000 |
| 2023-08-26 | $0.5634000 | $0.5717000 | $0.5746000 | $0.5572000 |
| 2023-08-27 | $0.5717000 | $0.5762000 | $0.5779000 | $0.5685000 |
| 2023-08-28 | $0.5762000 | $0.5719000 | $0.5764000 | $0.5551000 |
| 2023-08-29 | $0.5719000 | $0.5951000 | $0.5977000 | $0.5511000 |
| 2023-08-30 | $0.5951000 | $0.5828000 | $0.6008000 | $0.5775000 |
| 2023-08-31 | $0.5828000 | $0.5609000 | $0.5914000 | $0.5526000 |
| 2023-09-01 | $0.5609000 | $0.5544000 | $0.5703000 | $0.5501000 |
| 2023-09-02 | $0.5544000 | $0.5523000 | $0.5620000 | $0.5426000 |
| 2023-09-03 | $0.5523000 | $0.5424000 | $0.5536000 | $0.5320000 |
| 2023-09-04 | $0.5424000 | $0.5517000 | $0.5605000 | $0.5416000 |
| 2023-09-05 | $0.5517000 | $0.5493000 | $0.5606000 | $0.5382000 |
| 2023-09-06 | $0.5493000 | $0.5454000 | $0.5540000 | $0.5335000 |
| 2023-09-07 | $0.5454000 | $0.5528000 | $0.5528000 | $0.5368000 |
| 2023-09-08 | $0.5528000 | $0.5418000 | $0.5579000 | $0.5385000 |
| 2023-09-09 | $0.5418000 | $0.5342000 | $0.5449000 | $0.5335000 |
| 2023-09-10 | $0.5342000 | $0.5140000 | $0.5342000 | $0.5010000 |
| 2023-09-11 | $0.5140000 | $0.4904000 | $0.5202000 | $0.4804000 |
| 2023-09-12 | $0.4904000 | $0.4855000 | $0.5114000 | $0.4842000 |
| 2023-09-13 | $0.4855000 | $0.4932000 | $0.5066000 | $0.4824000 |
| 2023-09-14 | $0.4932000 | $0.4939000 | $0.4939000 | $0.4932000 |
| 2023-09-15 | $0.5012000 | $0.5147000 | $0.5151000 | $0.4929000 |
| 2023-09-16 | $0.5147000 | $0.5375000 | $0.5412000 | $0.5131000 |
| 2023-09-17 | $0.5375000 | $0.5206000 | $0.5378000 | $0.5118000 |
| 2023-09-18 | $0.5206000 | $0.5324000 | $0.5401000 | $0.5147000 |
| 2023-09-19 | $0.5324000 | $0.5448000 | $0.5488000 | $0.5289000 |
| 2023-09-20 | $0.5448000 | $0.5527000 | $0.5850000 | $0.5314000 |
| 2023-09-21 | $0.5527000 | $0.6803000 | $0.8515000 | $0.5527000 |
| 2023-09-22 | $0.6803000 | $0.6516000 | $0.7040000 | $0.6399000 |
| 2023-09-23 | $0.6516000 | $0.6521000 | $0.6540000 | $0.6516000 |
| 2023-09-25 | $0.5907000 | $0.6061000 | $0.6206000 | $0.5836000 |
| 2023-09-26 | $0.6061000 | $0.5874000 | $0.6061000 | $0.5764000 |
| 2023-09-27 | $0.5874000 | $0.5668000 | $0.5889000 | $0.5521000 |
| 2023-09-28 | $0.5668000 | $0.5798000 | $0.5886000 | $0.5570000 |
| 2023-09-29 | $0.5798000 | $0.5823000 | $0.6035000 | $0.5594000 |
| 2023-09-30 | $0.5823000 | $0.5898000 | $0.5929000 | $0.5761000 |
| 2023-10-01 | $0.5903000 | $0.6145000 | $0.6220000 | $0.5863000 |
| 2023-10-02 | $0.6145000 | $0.5784000 | $0.6179000 | $0.5686000 |
| 2023-10-03 | $0.5784000 | $0.5688000 | $0.5794000 | $0.5646000 |
| 2023-10-04 | $0.5690000 | $0.5695000 | $0.5757000 | $0.5463000 |
| 2023-10-05 | $0.5695000 | $0.5533000 | $0.5720000 | $0.5527000 |
| 2023-10-06 | $0.5533000 | $0.5590000 | $0.5709000 | $0.5499000 |
| 2023-10-07 | $0.5590000 | $0.5591000 | $0.5592000 | $0.5589000 |
| 2023-10-08 | $0.5593000 | $0.5581000 | $0.5610000 | $0.5500000 |
| 2023-10-09 | $0.5581000 | $0.5360000 | $0.5589000 | $0.5238000 |
| 2023-10-10 | $0.5360000 | $0.5400000 | $0.5720000 | $0.5233000 |
| 2023-10-11 | $0.5400000 | $0.5247000 | $0.5400000 | $0.5045000 |
| 2023-10-12 | $0.5247000 | $0.5182000 | $0.5296000 | $0.5139000 |
| 2023-10-13 | $0.5182000 | $0.5176000 | $0.5242000 | $0.5130000 |
| 2023-10-14 | $0.5176000 | $0.5301000 | $0.5323000 | $0.5167000 |
| 2023-10-15 | $0.5301000 | $0.5280000 | $0.5341000 | $0.5245000 |
| 2023-10-16 | $0.5280000 | $0.5436000 | $0.5698000 | $0.5277000 |
| 2023-10-17 | $0.5436000 | $0.5318000 | $0.5533000 | $0.5201000 |
| 2023-10-18 | $0.5318000 | $0.5150000 | $0.5388000 | $0.5140000 |
| 2023-10-19 | $0.5150000 | $0.5182000 | $0.5217000 | $0.5052000 |
| 2023-10-20 | $0.5182000 | $0.5372000 | $0.5462000 | $0.5141000 |
| 2023-10-21 | $0.5372000 | $0.5584000 | $0.5656000 | $0.5344000 |
| 2023-10-22 | $0.5584000 | $0.5792000 | $0.5803000 | $0.5467000 |
| 2023-10-23 | $0.5792000 | $0.6368000 | $0.6372000 | $0.5771000 |
| 2023-10-24 | $0.6368000 | $0.6309000 | $0.6600000 | $0.6088000 |
| 2023-10-25 | $0.6309000 | $0.6425000 | $0.6511000 | $0.6130000 |
| 2023-10-26 | $0.6425000 | $0.6531000 | $0.6672000 | $0.6175000 |
| 2023-10-27 | $0.6531000 | $0.6372000 | $0.6664000 | $0.6285000 |
| 2023-10-28 | $0.6372000 | $0.6589000 | $0.6625000 | $0.6333000 |
| 2023-10-29 | $0.6589000 | $0.6770000 | $0.6799000 | $0.6444000 |
| 2023-10-30 | $0.6770000 | $0.6806000 | $0.6907000 | $0.6634000 |
| 2023-10-31 | $0.6806000 | $0.6581000 | $0.6879000 | $0.6283000 |
| 2023-11-01 | $0.6581000 | $0.6577000 | $0.6581000 | $0.6577000 |
| 2023-11-02 | $0.6782000 | $0.6946000 | $0.6976000 | $0.6550000 |
| 2023-11-03 | $0.6946000 | $0.6956000 | $0.7363000 | $0.6562000 |
| 2023-11-04 | $0.6956000 | $0.8250000 | $0.8500000 | $0.6932000 |
| 2023-11-05 | $0.8250000 | $0.8298000 | $0.8325000 | $0.8210000 |
| 2023-11-07 | $0.9147000 | $0.8496000 | $0.9149000 | $0.8011000 |
| 2023-11-08 | $0.8496000 | $0.8559000 | $0.8701000 | $0.8264000 |
| 2023-11-09 | $0.8559000 | $0.8543000 | $0.8569000 | $0.8533000 |
| 2023-11-14 | $1.13 | $1.12 | $1.23 | $1.07 |
| 2023-11-15 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2023-11-17 | $1.12 | $1.18 | $1.22 | $1.08 |
| 2023-11-18 | $1.18 | $1.17 | $1.18 | $1.17 |
| 2023-11-20 | $1.35 | $1.35 | $1.46 | $1.30 |
| 2023-11-21 | $1.35 | $1.26 | $1.35 | $1.22 |
| 2023-11-22 | $1.26 | $1.39 | $1.39 | $1.25 |
| 2023-11-23 | $1.39 | $1.42 | $1.50 | $1.38 |
| 2023-11-24 | $1.42 | $1.43 | $1.49 | $1.38 |
| 2023-11-25 | $1.43 | $1.42 | $1.43 | $1.42 |
| 2023-11-26 | $1.42 | $1.36 | $1.42 | $1.32 |
| 2023-11-27 | $1.36 | $1.34 | $1.48 | $1.30 |
| 2023-11-28 | $1.34 | $1.34 | $1.38 | $1.27 |
| 2023-11-29 | $1.34 | $1.28 | $1.35 | $1.26 |
| 2023-11-30 | $1.28 | $1.28 | $1.34 | $1.24 |
| 2023-12-01 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2023-12-02 | $1.44 | $1.41 | $1.48 | $1.38 |
| 2023-12-03 | $1.41 | $1.43 | $1.49 | $1.38 |
| 2023-12-04 | $1.43 | $1.42 | $1.47 | $1.37 |
| 2023-12-05 | $1.42 | $1.42 | $1.50 | $1.38 |
| 2023-12-06 | $1.42 | $1.39 | $1.48 | $1.34 |
| 2023-12-07 | $1.39 | $1.54 | $1.54 | $1.36 |
| 2023-12-08 | $1.54 | $1.59 | $1.60 | $1.48 |
| 2023-12-09 | $1.59 | $1.93 | $2.00 | $1.56 |
| 2023-12-10 | $1.93 | $1.84 | $2.02 | $1.80 |
| 2023-12-11 | $1.84 | $2.06 | $2.08 | $1.66 |
| 2023-12-12 | $2.06 | $1.99 | $2.26 | $1.95 |
| 2023-12-13 | $1.99 | $2.00 | $2.08 | $1.99 |
| 2023-12-15 | $2.19 | $2.15 | $2.30 | $2.06 |
| 2023-12-16 | $2.15 | $2.10 | $2.32 | $2.09 |
| 2023-12-17 | $2.10 | $1.99 | $2.15 | $1.97 |
| 2023-12-18 | $1.99 | $2.16 | $2.17 | $1.79 |
| 2023-12-19 | $2.16 | $2.07 | $2.23 | $2.06 |
| 2023-12-20 | $2.07 | $2.38 | $2.42 | $2.04 |
| 2023-12-21 | $2.38 | $2.30 | $2.46 | $2.27 |
| 2023-12-22 | $2.30 | $2.30 | $2.41 | $2.22 |
| 2023-12-23 | $2.30 | $2.30 | $2.30 | $2.29 |
| 2023-12-24 | $2.46 | $2.39 | $2.54 | $2.32 |
| 2023-12-25 | $2.39 | $2.41 | $2.53 | $2.36 |
| 2023-12-26 | $2.41 | $2.36 | $2.46 | $2.16 |
| 2023-12-27 | $2.37 | $2.50 | $2.67 | $2.31 |
| 2023-12-28 | $2.50 | $2.32 | $2.52 | $2.26 |
| 2023-12-29 | $2.32 | $2.30 | $2.35 | $2.22 |
| 2023-12-30 | $2.30 | $2.23 | $2.38 | $2.21 |
| 2023-12-31 | $2.23 | $2.13 | $2.28 | $2.11 |
| 2024-01-01 | $2.13 | $2.28 | $2.31 | $2.12 |
| 2024-01-02 | $2.28 | $2.29 | $2.42 | $2.25 |
| 2024-01-03 | $2.29 | $2.10 | $2.42 | $1.87 |
| 2024-01-04 | $2.10 | $2.21 | $2.25 | $2.08 |
| 2024-01-05 | $2.21 | $2.21 | $2.22 | $2.21 |
| 2024-01-06 | $2.06 | $2.00 | $2.06 | $1.88 |
| 2024-01-07 | $2.00 | $1.90 | $2.02 | $1.88 |
| 2024-01-08 | $1.90 | $2.02 | $2.02 | $1.75 |
| 2024-01-09 | $2.02 | $1.91 | $2.04 | $1.82 |
| 2024-01-10 | $1.91 | $2.14 | $2.14 | $1.84 |
| 2024-01-11 | $2.14 | $2.20 | $2.27 | $2.09 |
| 2024-01-12 | $2.20 | $2.17 | $2.32 | $2.05 |
| 2024-01-13 | $2.17 | $2.13 | $2.19 | $2.08 |
| 2024-01-14 | $2.13 | $1.98 | $2.13 | $1.98 |
| 2024-01-15 | $1.98 | $2.02 | $2.05 | $1.98 |
| 2024-01-16 | $2.02 | $2.09 | $2.13 | $2.00 |
| 2024-01-17 | $2.09 | $2.05 | $2.13 | $2.02 |
| 2024-01-18 | $2.05 | $2.04 | $2.05 | $2.04 |
| 2024-01-19 | $1.93 | $1.94 | $1.95 | $1.80 |
| 2024-01-20 | $1.94 | $1.91 | $1.94 | $1.87 |
| 2024-01-21 | $1.92 | $1.92 | $1.97 | $1.90 |
| 2024-01-22 | $1.92 | $1.78 | $1.96 | $1.76 |
| 2024-01-23 | $1.78 | $1.86 | $1.88 | $1.70 |
| 2024-01-24 | $1.86 | $1.86 | $1.87 | $1.80 |
| 2024-01-25 | $1.86 | $1.83 | $1.90 | $1.78 |
| 2024-01-26 | $1.83 | $1.90 | $1.95 | $1.80 |
| 2024-01-27 | $1.90 | $1.94 | $1.95 | $1.90 |
| 2024-01-28 | $1.94 | $1.91 | $1.99 | $1.90 |
| 2024-01-29 | $1.91 | $1.90 | $1.91 | $1.90 |
| 2024-01-30 | $2.03 | $2.01 | $2.08 | $1.99 |
| 2024-01-31 | $2.01 | $1.93 | $2.05 | $1.91 |
| 2024-02-01 | $1.93 | $2.04 | $2.07 | $1.88 |
| 2024-02-02 | $2.04 | $2.18 | $2.29 | $2.04 |
| 2024-02-03 | $2.18 | $2.12 | $2.24 | $2.11 |
| 2024-02-04 | $2.12 | $2.11 | $2.19 | $2.10 |
| 2024-02-05 | $2.11 | $2.30 | $2.31 | $2.11 |
| 2024-02-06 | $2.30 | $2.21 | $2.33 | $2.20 |
| 2024-02-07 | $2.21 | $2.32 | $2.34 | $2.15 |
| 2024-02-08 | $2.32 | $2.29 | $2.37 | $2.24 |
| 2024-02-09 | $2.29 | $2.47 | $2.49 | $2.29 |
| 2024-02-10 | $2.47 | $2.76 | $2.87 | $2.46 |
| 2024-02-11 | $2.76 | $2.75 | $2.81 | $2.68 |
| 2024-02-12 | $2.75 | $2.95 | $3.15 | $2.75 |
| 2024-02-13 | $2.95 | $2.96 | $3.05 | $2.83 |
| 2024-02-14 | $2.96 | $3.29 | $3.38 | $2.89 |
| 2024-02-15 | $3.29 | $3.19 | $3.34 | $3.12 |
| 2024-02-16 | $3.19 | $3.15 | $3.27 | $3.07 |
| 2024-02-17 | $3.15 | $3.15 | $3.15 | $3.15 |
| 2024-02-18 | $3.16 | $3.35 | $3.50 | $3.06 |
| 2024-02-19 | $3.35 | $3.28 | $3.39 | $3.26 |
| 2024-02-20 | $3.28 | $3.54 | $3.64 | $3.20 |
| 2024-02-21 | $3.54 | $3.36 | $3.57 | $3.17 |
| 2024-02-22 | $3.36 | $3.24 | $3.56 | $3.23 |
| 2024-02-23 | $3.24 | $3.05 | $3.40 | $3.01 |
| 2024-02-24 | $3.05 | $3.08 | $3.24 | $2.97 |
| 2024-02-25 | $3.08 | $3.21 | $3.22 | $3.02 |
| 2024-02-26 | $3.21 | $3.31 | $3.39 | $3.13 |
| 2024-02-27 | $3.31 | $3.35 | $3.47 | $3.27 |
| 2024-02-28 | $3.35 | $3.34 | $3.48 | $3.12 |
| 2024-02-29 | $3.34 | $3.20 | $3.42 | $3.13 |
| 2024-03-01 | $3.20 | $3.21 | $3.24 | $3.13 |
| 2024-03-02 | $3.21 | $3.24 | $3.24 | $3.13 |
| 2024-03-03 | $3.24 | $3.32 | $3.39 | $3.09 |
| 2024-03-04 | $3.32 | $3.14 | $3.33 | $3.08 |
| 2024-03-05 | $3.14 | $2.91 | $3.21 | $2.46 |
| 2024-03-06 | $2.91 | $3.15 | $3.19 | $2.83 |
| 2024-03-07 | $3.15 | $3.35 | $3.37 | $3.15 |
| 2024-03-08 | $3.35 | $3.38 | $3.46 | $3.22 |
| 2024-03-09 | $3.38 | $3.37 | $3.39 | $3.37 |
| 2024-03-10 | $3.54 | $3.42 | $3.63 | $3.28 |
| 2024-03-11 | $3.42 | $3.64 | $3.65 | $3.26 |
| 2024-03-12 | $3.65 | $3.61 | $3.76 | $3.33 |
| 2024-03-13 | $3.61 | $3.47 | $3.64 | $3.37 |
| 2024-03-14 | $3.47 | $3.32 | $3.47 | $3.14 |
| 2024-03-15 | $3.32 | $3.07 | $3.32 | $2.89 |
| 2024-03-16 | $3.07 | $2.86 | $3.12 | $2.78 |
| 2024-03-17 | $2.85 | $2.96 | $3.00 | $2.72 |
| 2024-03-18 | $2.96 | $2.84 | $2.98 | $2.75 |
| 2024-03-19 | $2.84 | $2.58 | $2.87 | $2.52 |
| 2024-03-20 | $2.58 | $2.91 | $2.96 | $2.48 |
| 2024-03-21 | $2.91 | $2.85 | $3.02 | $2.82 |
| 2024-03-22 | $2.85 | $2.74 | $2.90 | $2.67 |
| 2024-03-23 | $2.74 | $2.93 | $2.97 | $2.73 |
| 2024-03-24 | $2.94 | $2.97 | $2.97 | $2.83 |
| 2024-03-25 | $2.97 | $3.09 | $3.18 | $2.88 |
| 2024-03-26 | $3.09 | $3.00 | $3.20 | $2.98 |
| 2024-03-27 | $3.00 | $2.95 | $3.06 | $2.86 |
| 2024-03-28 | $2.95 | $2.94 | $3.02 | $2.89 |
| 2024-03-29 | $2.94 | $3.10 | $3.13 | $2.89 |
| 2024-03-30 | $3.10 | $3.08 | $3.23 | $3.02 |
| 2024-03-31 | $3.08 | $3.05 | $3.12 | $2.97 |
| 2024-04-01 | $3.05 | $2.90 | $3.05 | $2.79 |
| 2024-04-02 | $2.90 | $2.66 | $2.90 | $2.62 |
| 2024-04-03 | $2.66 | $2.70 | $2.79 | $2.57 |
| 2024-04-04 | $2.70 | $2.80 | $2.89 | $2.67 |
| 2024-04-05 | $2.80 | $2.66 | $2.80 | $2.59 |
| 2024-04-06 | $2.66 | $2.71 | $2.73 | $2.64 |
| 2024-04-07 | $2.71 | $2.71 | $2.75 | $2.67 |
| 2024-04-08 | $2.71 | $2.84 | $2.89 | $2.64 |
| 2024-04-09 | $2.84 | $2.64 | $2.87 | $2.62 |
| 2024-04-10 | $2.64 | $2.62 | $2.67 | $2.52 |
| 2024-04-11 | $2.62 | $2.57 | $2.69 | $2.52 |
| 2024-04-12 | $2.56 | $2.22 | $2.62 | $1.93 |
| 2024-04-13 | $2.22 | $2.06 | $2.23 | $1.72 |
| 2024-04-14 | $2.06 | $2.18 | $2.20 | $1.95 |
| 2024-04-15 | $2.18 | $1.95 | $2.29 | $1.94 |
| 2024-04-16 | $1.95 | $1.90 | $2.01 | $1.79 |
| 2024-04-17 | $1.90 | $1.88 | $1.95 | $1.78 |
| 2024-04-18 | $1.88 | $2.02 | $2.05 | $1.82 |
| 2024-04-19 | $2.02 | $2.04 | $2.12 | $1.87 |
| 2024-04-20 | $2.04 | $2.21 | $2.21 | $2.00 |
| 2024-04-21 | $2.21 | $2.18 | $2.23 | $2.12 |
| 2024-04-22 | $2.18 | $2.39 | $2.44 | $2.17 |
| 2024-04-23 | $2.39 | $2.36 | $2.46 | $2.33 |
| 2024-04-24 | $2.36 | $2.22 | $2.43 | $2.20 |
| 2024-04-25 | $2.22 | $2.22 | $2.23 | $2.22 |
| 2024-04-26 | $2.10 | $2.05 | $2.12 | $2.02 |
| 2024-04-27 | $2.04 | $2.14 | $2.18 | $1.98 |
| 2024-04-28 | $2.14 | $2.10 | $2.22 | $2.09 |
| 2024-04-29 | $2.10 | $2.10 | $2.13 | $1.99 |
| 2024-04-30 | $2.10 | $1.93 | $2.15 | $1.84 |
| 2024-05-01 | $1.93 | $1.92 | $1.93 | $1.92 |
| 2024-05-02 | $2.02 | $2.21 | $2.26 | $1.96 |
| 2024-05-03 | $2.21 | $2.25 | $2.29 | $2.19 |
| 2024-05-04 | $2.25 | $2.23 | $2.28 | $2.19 |
| 2024-05-05 | $2.23 | $2.24 | $2.29 | $2.17 |
| 2024-05-06 | $2.24 | $2.16 | $2.31 | $2.16 |
| 2024-05-07 | $2.16 | $2.16 | $2.34 | $2.12 |
| 2024-05-08 | $2.16 | $2.04 | $2.17 | $2.04 |
| 2024-05-09 | $2.04 | $2.16 | $2.18 | $2.01 |
| 2024-05-10 | $2.16 | $2.16 | $2.31 | $2.14 |
| 2024-05-11 | $2.16 | $2.27 | $2.36 | $2.15 |
| 2024-05-12 | $2.28 | $2.18 | $2.31 | $2.18 |
| 2024-05-13 | $2.18 | $2.23 | $2.28 | $2.00 |
| 2024-05-14 | $2.23 | $2.01 | $2.23 | $2.01 |
| 2024-05-15 | $2.01 | $2.35 | $2.47 | $1.98 |
| 2024-05-16 | $2.35 | $2.38 | $2.46 | $2.30 |
| 2024-05-17 | $2.38 | $2.40 | $2.56 | $2.38 |
| 2024-05-18 | $2.40 | $2.36 | $2.45 | $2.36 |
| 2024-05-19 | $2.36 | $2.24 | $2.39 | $2.23 |
| 2024-05-20 | $2.24 | $2.56 | $2.58 | $2.20 |
| 2024-05-21 | $2.56 | $2.49 | $2.60 | $2.47 |
| 2024-05-22 | $2.49 | $2.52 | $2.55 | $2.40 |
| 2024-05-23 | $2.52 | $2.44 | $2.60 | $2.29 |
| 2024-05-24 | $2.44 | $2.46 | $2.49 | $2.32 |
| 2024-05-25 | $2.46 | $2.46 | $2.61 | $2.46 |
| 2024-05-26 | $2.46 | $2.35 | $2.52 | $2.34 |
| 2024-05-27 | $2.35 | $2.38 | $2.47 | $2.33 |
| 2024-05-28 | $2.38 | $2.29 | $2.39 | $2.27 |
| 2024-05-29 | $2.29 | $2.21 | $2.34 | $2.21 |
| 2024-05-30 | $2.21 | $2.17 | $2.42 | $2.15 |
| 2024-05-31 | $2.17 | $2.17 | $2.21 | $2.12 |
| 2024-06-01 | $2.17 | $2.17 | $2.17 | $2.17 |
| 2024-06-02 | $2.22 | $2.17 | $2.25 | $2.17 |
| 2024-06-03 | $2.17 | $2.23 | $2.27 | $2.13 |
| 2024-06-04 | $2.23 | $2.31 | $2.34 | $2.23 |
| 2024-06-05 | $2.31 | $2.29 | $2.34 | $2.27 |
| 2024-06-06 | $2.29 | $2.24 | $2.30 | $2.19 |
| 2024-06-07 | $2.24 | $2.24 | $2.24 | $2.24 |
| 2024-06-08 | $2.11 | $1.99 | $2.11 | $1.97 |
| 2024-06-09 | $1.99 | $1.98 | $1.99 | $1.98 |
| 2024-06-10 | $2.01 | $1.96 | $2.04 | $1.95 |
| 2024-06-11 | $1.96 | $1.83 | $1.97 | $1.81 |
| 2024-06-12 | $1.83 | $1.92 | $2.01 | $1.80 |
| 2024-06-13 | $1.92 | $1.80 | $1.92 | $1.77 |
| 2024-06-14 | $1.80 | $1.72 | $1.82 | $1.66 |
| 2024-06-15 | $1.72 | $1.74 | $1.77 | $1.71 |
| 2024-06-16 | $1.74 | $1.71 | $1.74 | $1.69 |
| 2024-06-17 | $1.71 | $1.62 | $1.77 | $1.53 |
| 2024-06-18 | $1.62 | $1.47 | $1.64 | $1.39 |
| 2024-06-19 | $1.47 | $1.54 | $1.60 | $1.45 |
| 2024-06-20 | $1.54 | $1.56 | $1.66 | $1.53 |
| 2024-06-21 | $1.56 | $1.56 | $1.62 | $1.53 |
| 2024-06-22 | $1.56 | $1.54 | $1.59 | $1.53 |
| 2024-06-23 | $1.54 | $1.50 | $1.58 | $1.47 |
| 2024-06-24 | $1.50 | $1.52 | $1.53 | $1.42 |
| 2024-06-25 | $1.52 | $1.56 | $1.59 | $1.51 |
| 2024-06-26 | $1.56 | $1.54 | $1.60 | $1.51 |
| 2024-06-27 | $1.54 | $1.57 | $1.59 | $1.52 |
| 2024-06-28 | $1.57 | $1.57 | $1.57 | $1.56 |
| Pair | Austausch |
|---|---|
| IMX/BTC | novaexchange |
| IMX/DOGE | novaexchange |
| IMX/ETH | novaexchange |
| IMX/KIC | novaexchange |
| IMX/LTC | novaexchange |
| IMX/MOONC | novaexchange |
Beschreibung
Beschreibung
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.
Impact (IMX) News
Verbunden Coins
