IMXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 2.29 | -0.020 | -0.79% | 2.31 | 2.34 | 2.27 | 1,896,825.00 |
Jun 04 2024 | 2.31 | 0.070 | 3.22% | 2.23 | 2.34 | 2.23 | 2,566,276.00 |
Jun 03 2024 | 2.23 | 0.070 | 3.05% | 2.17 | 2.27 | 2.13 | 2,152,526.00 |
Jun 02 2024 | 2.17 | -0.050 | -2.23% | 2.22 | 2.25 | 2.16 | 1,497,415.00 |
Jun 01 2024 | 2.22 | 0.050 | 2.10% | 2.17 | 2.29 | 2.16 | 2,199,190.00 |
May 31 2024 | 2.17 | 0.00 | 0.20% | 2.16 | 2.21 | 2.12 | 2,191,823.00 |
May 30 2024 | 2.17 | -0.040 | -2.00% | 2.21 | 2.27 | 2.15 | 2,246,314.00 |
May 29 2024 | 2.21 | -0.090 | -3.70% | 2.30 | 2.34 | 2.21 | 1,877,527.00 |
May 28 2024 | 2.30 | -0.090 | -3.64% | 2.39 | 2.39 | 2.27 | 2,101,107.00 |
May 27 2024 | 2.38 | 0.030 | 1.34% | 2.36 | 2.48 | 2.30 | 2,089,115.00 |
May 26 2024 | 2.35 | -0.110 | -4.40% | 2.46 | 2.52 | 2.34 | 1,871,671.00 |
May 25 2024 | 2.46 | 0.00 | -0.04% | 2.47 | 2.61 | 2.45 | 2,551,559.00 |
May 24 2024 | 2.46 | 0.020 | 0.83% | 2.43 | 2.49 | 2.32 | 2,004,946.00 |
May 23 2024 | 2.44 | -0.080 | -2.99% | 2.52 | 2.60 | 2.29 | 3,562,913.00 |
May 22 2024 | 2.52 | 0.030 | 1.07% | 2.49 | 2.54 | 2.41 | 2,226,607.00 |
May 21 2024 | 2.49 | -0.070 | -2.61% | 2.57 | 2.60 | 2.47 | 2,546,582.00 |
May 20 2024 | 2.56 | 0.320 | 14.27% | 2.24 | 2.58 | 2.20 | 2,858,469.00 |
May 19 2024 | 2.24 | -0.120 | -5.26% | 2.36 | 2.39 | 2.23 | 1,469,957.00 |
May 18 2024 | 2.36 | -0.030 | -1.34% | 2.39 | 2.45 | 2.36 | 1,899,836.00 |
May 17 2024 | 2.39 | 0.010 | 0.55% | 2.39 | 2.56 | 2.39 | 4,846,833.00 |
May 16 2024 | 2.38 | 0.030 | 1.44% | 2.35 | 2.43 | 2.30 | 5,032,821.00 |
May 15 2024 | 2.35 | 0.340 | 16.66% | 2.02 | 2.47 | 1.98 | 9,197,987.00 |
May 14 2024 | 2.01 | -0.210 | -9.58% | 2.21 | 2.23 | 2.01 | 3,241,747.00 |
May 13 2024 | 2.23 | 0.040 | 1.90% | 2.19 | 2.28 | 2.04 | 3,612,829.00 |
May 12 2024 | 2.18 | -0.100 | -4.17% | 2.28 | 2.31 | 2.18 | 1,909,836.00 |
May 11 2024 | 2.28 | 0.120 | 5.33% | 2.17 | 2.37 | 2.15 | 3,871,495.00 |
May 10 2024 | 2.16 | 0.00 | 0.21% | 2.16 | 2.31 | 2.14 | 3,576,052.00 |
May 09 2024 | 2.16 | 0.120 | 5.74% | 2.04 | 2.18 | 2.01 | 1,405,209.00 |
May 08 2024 | 2.04 | -0.120 | -5.59% | 2.16 | 2.17 | 2.04 | 2,228,977.00 |
May 07 2024 | 2.16 | 0.00 | -0.06% | 2.17 | 2.29 | 2.12 | 2,321,714.00 |
May 06 2024 | 2.16 | -0.080 | -3.48% | 2.25 | 2.31 | 2.16 | 2,681,734.00 |
May 05 2024 | 2.24 | 0.010 | 0.58% | 2.23 | 2.29 | 2.17 | 1,775,500.00 |
May 04 2024 | 2.23 | -0.020 | -0.84% | 2.26 | 2.28 | 2.19 | 1,945,146.00 |
May 03 2024 | 2.25 | 0.040 | 1.68% | 2.22 | 2.30 | 2.19 | 3,348,392.00 |
May 02 2024 | 2.21 | 0.180 | 9.13% | 2.03 | 2.26 | 1.96 | 3,659,929.00 |
May 01 2024 | 2.03 | 0.100 | 5.35% | 1.92 | 2.05 | 1.85 | 3,009,624.00 |
Apr 30 2024 | 1.92 | -0.180 | -8.35% | 2.10 | 2.15 | 1.84 | 6,332,852.00 |
Apr 29 2024 | 2.10 | 0.00 | -0.15% | 2.11 | 2.13 | 1.98 | 2,659,318.00 |
Apr 28 2024 | 2.10 | -0.030 | -1.54% | 2.13 | 2.19 | 2.09 | 2,261,268.00 |
Apr 27 2024 | 2.13 | 0.090 | 4.54% | 2.04 | 2.18 | 1.97 | 2,797,738.00 |
Apr 26 2024 | 2.04 | -0.060 | -2.98% | 2.11 | 2.12 | 2.02 | 3,249,310.00 |
Apr 25 2024 | 2.10 | -0.120 | -5.37% | 2.22 | 2.24 | 2.05 | 4,816,964.00 |
Apr 24 2024 | 2.22 | -0.130 | -5.62% | 2.36 | 2.43 | 2.20 | 2,495,442.00 |
Apr 23 2024 | 2.36 | -0.030 | -1.13% | 2.38 | 2.46 | 2.33 | 2,499,628.00 |
Apr 22 2024 | 2.38 | 0.210 | 9.42% | 2.18 | 2.44 | 2.17 | 3,002,616.00 |
Apr 21 2024 | 2.18 | -0.030 | -1.27% | 2.19 | 2.23 | 2.12 | 1,878,902.00 |
Apr 20 2024 | 2.21 | 0.170 | 8.45% | 2.03 | 2.21 | 2.00 | 2,772,570.00 |
Apr 19 2024 | 2.03 | 0.020 | 1.06% | 2.01 | 2.21 | 1.87 | 3,653,167.00 |
Apr 18 2024 | 2.01 | 0.140 | 7.21% | 1.88 | 2.03 | 1.82 | 2,840,833.00 |
Apr 17 2024 | 1.88 | -0.020 | -1.25% | 1.89 | 1.95 | 1.78 | 3,154,001.00 |
Apr 16 2024 | 1.90 | -0.050 | -2.67% | 1.94 | 2.01 | 1.78 | 6,115,499.00 |
Apr 15 2024 | 1.95 | -0.220 | -10.13% | 2.16 | 2.30 | 1.94 | 4,957,412.00 |
Apr 14 2024 | 2.17 | 0.120 | 5.88% | 2.05 | 2.20 | 1.94 | 5,977,226.00 |
Apr 13 2024 | 2.05 | -0.160 | -7.31% | 2.20 | 2.23 | 1.67 | 8,905,977.00 |
Apr 12 2024 | 2.21 | -0.350 | -13.55% | 2.56 | 2.61 | 1.89 | 7,990,258.00 |
Apr 11 2024 | 2.56 | -0.060 | -2.12% | 2.61 | 2.69 | 2.52 | 1,768,134.00 |
Apr 10 2024 | 2.62 | -0.030 | -0.97% | 2.63 | 2.67 | 2.51 | 2,590,381.00 |
Apr 09 2024 | 2.64 | -0.200 | -6.94% | 2.85 | 2.87 | 2.62 | 2,569,101.00 |
Apr 08 2024 | 2.84 | 0.130 | 4.72% | 2.71 | 2.89 | 2.64 | 2,543,208.00 |
Apr 07 2024 | 2.71 | 0.010 | 0.27% | 2.70 | 2.76 | 2.67 | 1,663,115.00 |
Apr 06 2024 | 2.70 | 0.050 | 1.79% | 2.65 | 2.73 | 2.64 | 1,028,652.00 |
Apr 05 2024 | 2.66 | -0.140 | -5.01% | 2.79 | 2.80 | 2.58 | 2,487,403.00 |
Apr 04 2024 | 2.80 | 0.080 | 3.12% | 2.68 | 2.89 | 2.66 | 2,569,563.00 |
Apr 03 2024 | 2.71 | 0.050 | 2.05% | 2.66 | 2.79 | 2.57 | 3,589,801.00 |
Apr 02 2024 | 2.66 | -0.230 | -8.10% | 2.88 | 2.88 | 2.61 | 3,266,582.00 |
Apr 01 2024 | 2.89 | -0.150 | -5.01% | 3.04 | 3.05 | 2.79 | 3,615,625.00 |
Mar 31 2024 | 3.05 | -0.040 | -1.15% | 3.07 | 3.12 | 2.97 | 2,549,563.00 |
Mar 30 2024 | 3.08 | -0.020 | -0.61% | 3.09 | 3.23 | 3.02 | 3,852,737.00 |
Mar 29 2024 | 3.10 | 0.160 | 5.59% | 2.93 | 3.13 | 2.89 | 3,945,650.00 |
Mar 28 2024 | 2.94 | -0.010 | -0.42% | 2.95 | 3.02 | 2.89 | 3,128,522.00 |
Mar 27 2024 | 2.95 | -0.060 | -1.91% | 3.00 | 3.05 | 2.86 | 5,120,680.00 |
Mar 26 2024 | 3.01 | -0.080 | -2.69% | 3.08 | 3.20 | 2.98 | 3,666,484.00 |
Mar 25 2024 | 3.09 | 0.120 | 3.92% | 2.96 | 3.15 | 2.92 | 3,636,812.00 |
Mar 24 2024 | 2.97 | 0.040 | 1.25% | 2.93 | 2.97 | 2.83 | 2,277,975.00 |
Mar 23 2024 | 2.94 | 0.200 | 7.48% | 2.72 | 2.97 | 2.72 | 3,553,742.00 |
Mar 22 2024 | 2.73 | -0.120 | -4.24% | 2.84 | 2.90 | 2.66 | 2,790,916.00 |
Mar 21 2024 | 2.85 | -0.050 | -1.85% | 2.90 | 2.99 | 2.82 | 4,298,247.00 |
Mar 20 2024 | 2.91 | 0.320 | 12.59% | 2.59 | 2.95 | 2.48 | 4,553,484.00 |
Mar 19 2024 | 2.58 | -0.250 | -8.98% | 2.84 | 2.87 | 2.52 | 6,012,723.00 |
Mar 18 2024 | 2.84 | -0.130 | -4.30% | 2.95 | 2.98 | 2.75 | 3,254,139.00 |
Mar 17 2024 | 2.96 | 0.100 | 3.54% | 2.88 | 3.00 | 2.72 | 4,261,603.00 |
Mar 16 2024 | 2.86 | -0.200 | -6.60% | 3.06 | 3.13 | 2.79 | 4,360,117.00 |
Mar 15 2024 | 3.06 | -0.410 | -11.69% | 3.32 | 3.33 | 2.89 | 3,917,438.00 |
Mar 14 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
Mar 13 2024 | 3.47 | -0.140 | -3.83% | 3.59 | 3.64 | 3.34 | 6,234,456.00 |
Mar 12 2024 | 3.61 | -0.030 | -0.77% | 3.65 | 3.76 | 3.34 | 6,682,765.00 |
Mar 11 2024 | 3.63 | 0.220 | 6.48% | 3.41 | 3.65 | 3.30 | 6,145,181.00 |
Mar 10 2024 | 3.41 | -0.110 | -3.17% | 3.53 | 3.62 | 3.28 | 4,727,739.00 |
Mar 09 2024 | 3.52 | 0.150 | 4.45% | 3.35 | 3.62 | 3.32 | 8,082,079.00 |
Mar 08 2024 | 3.37 | 0.040 | 1.11% | 3.35 | 3.45 | 3.20 | 5,461,794.00 |