IMXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 2.17 | -0.050 | -2.15% | 2.22 | 2.26 | 2.17 | 483,558.00 |
Jun 01 2024 | 2.22 | 0.040 | 1.86% | 2.18 | 2.28 | 2.16 | 505,366.00 |
May 31 2024 | 2.18 | 0.010 | 0.38% | 2.17 | 2.21 | 2.12 | 547,325.00 |
May 30 2024 | 2.17 | -0.040 | -1.98% | 2.21 | 2.27 | 2.15 | 519,745.00 |
May 29 2024 | 2.21 | -0.090 | -3.74% | 2.30 | 2.34 | 2.21 | 547,106.00 |
May 28 2024 | 2.30 | -0.080 | -3.52% | 2.39 | 2.39 | 2.27 | 525,836.00 |
May 27 2024 | 2.38 | 0.030 | 1.07% | 2.36 | 2.48 | 2.35 | 518,910.00 |
May 26 2024 | 2.36 | -0.100 | -4.20% | 2.46 | 2.52 | 2.34 | 450,707.00 |
May 25 2024 | 2.46 | 0.00 | -0.08% | 2.46 | 2.61 | 2.46 | 468,410.00 |
May 24 2024 | 2.46 | 0.020 | 0.87% | 2.44 | 2.49 | 2.32 | 524,373.00 |
May 23 2024 | 2.44 | -0.070 | -2.69% | 2.52 | 2.60 | 2.30 | 555,426.00 |
May 22 2024 | 2.51 | 0.020 | 0.75% | 2.49 | 2.54 | 2.41 | 530,828.00 |
May 21 2024 | 2.49 | -0.060 | -2.47% | 2.55 | 2.60 | 2.47 | 528,537.00 |
May 20 2024 | 2.55 | 0.320 | 14.23% | 2.24 | 2.58 | 2.20 | 527,754.00 |
May 19 2024 | 2.24 | -0.120 | -5.29% | 2.37 | 2.39 | 2.23 | 399,242.00 |
May 18 2024 | 2.36 | -0.030 | -1.37% | 2.39 | 2.45 | 2.36 | 484,365.00 |
May 17 2024 | 2.39 | 0.00 | -0.05% | 2.38 | 2.55 | 2.38 | 574,686.00 |
May 16 2024 | 2.39 | 0.040 | 1.91% | 2.35 | 2.43 | 2.29 | 584,229.00 |
May 15 2024 | 2.35 | 0.330 | 16.57% | 2.02 | 2.47 | 1.98 | 638,377.00 |
May 14 2024 | 2.02 | -0.210 | -9.39% | 2.23 | 2.23 | 2.01 | 627,843.00 |
May 13 2024 | 2.22 | 0.040 | 1.83% | 2.19 | 2.28 | 2.04 | 608,157.00 |
May 12 2024 | 2.18 | -0.090 | -3.92% | 2.28 | 2.31 | 2.18 | 413,207.00 |
May 11 2024 | 2.27 | 0.110 | 5.13% | 2.16 | 2.36 | 2.15 | 513,729.00 |
May 10 2024 | 2.16 | 0.00 | 0.13% | 2.16 | 2.31 | 2.14 | 582,081.00 |
May 09 2024 | 2.16 | 0.110 | 5.42% | 2.05 | 2.18 | 2.01 | 558,025.00 |
May 08 2024 | 2.05 | -0.130 | -5.76% | 2.17 | 2.17 | 2.04 | 590,780.00 |
May 07 2024 | 2.17 | 0.00 | 0.20% | 2.17 | 2.29 | 2.12 | 587,105.00 |
May 06 2024 | 2.17 | -0.070 | -3.25% | 2.24 | 2.31 | 1.07 | 563,563.00 |
May 05 2024 | 2.24 | 0.010 | 0.63% | 2.23 | 2.29 | 2.17 | 463,249.00 |
May 04 2024 | 2.23 | -0.030 | -1.32% | 2.25 | 2.28 | 2.19 | 543,202.00 |
May 03 2024 | 2.26 | 0.050 | 2.20% | 2.21 | 2.29 | 2.19 | 610,640.00 |
May 02 2024 | 2.21 | 0.170 | 8.49% | 2.03 | 2.26 | 1.96 | 616,224.00 |
May 01 2024 | 2.04 | 0.100 | 5.35% | 1.93 | 2.05 | 1.85 | 715,838.00 |
Apr 30 2024 | 1.93 | -0.160 | -7.83% | 2.10 | 2.15 | 1.84 | 677,057.00 |
Apr 29 2024 | 2.10 | 0.00 | -0.18% | 2.10 | 2.13 | 1.98 | 600,182.00 |
Apr 28 2024 | 2.10 | -0.040 | -1.64% | 2.13 | 2.19 | 2.09 | 543,018.00 |
Apr 27 2024 | 2.14 | 0.100 | 4.67% | 2.04 | 2.18 | 1.98 | 606,426.00 |
Apr 26 2024 | 2.04 | -0.070 | -3.16% | 2.10 | 2.12 | 2.02 | 647,374.00 |
Apr 25 2024 | 2.11 | -0.120 | -5.21% | 2.22 | 2.23 | 2.05 | 605,597.00 |
Apr 24 2024 | 2.22 | -0.130 | -5.50% | 2.36 | 2.43 | 2.20 | 567,745.00 |
Apr 23 2024 | 2.35 | -0.030 | -1.23% | 2.38 | 2.45 | 2.33 | 525,997.00 |
Apr 22 2024 | 2.38 | 0.200 | 9.32% | 2.18 | 2.44 | 2.17 | 535,451.00 |
Apr 21 2024 | 2.18 | -0.010 | -0.62% | 2.20 | 2.23 | 2.12 | 548,695.00 |
Apr 20 2024 | 2.19 | 0.150 | 7.39% | 2.04 | 2.21 | 2.00 | 567,604.00 |
Apr 19 2024 | 2.04 | 0.030 | 1.51% | 2.01 | 2.10 | 1.88 | 676,083.00 |
Apr 18 2024 | 2.01 | 0.140 | 7.60% | 1.87 | 2.04 | 1.82 | 692,965.00 |
Apr 17 2024 | 1.87 | -0.030 | -1.68% | 1.90 | 1.95 | 1.78 | 724,930.00 |
Apr 16 2024 | 1.90 | -0.050 | -2.38% | 1.94 | 2.01 | 1.78 | 796,761.00 |
Apr 15 2024 | 1.95 | -0.220 | -10.34% | 2.17 | 2.29 | 1.94 | 694,777.00 |
Apr 14 2024 | 2.17 | 0.110 | 5.31% | 2.06 | 2.19 | 1.96 | 612,211.00 |
Apr 13 2024 | 2.06 | -0.150 | -6.76% | 2.21 | 2.22 | 1.69 | 701,318.00 |
Apr 12 2024 | 2.21 | -0.350 | -13.68% | 2.57 | 2.61 | 1.91 | 536,377.00 |
Apr 11 2024 | 2.56 | -0.050 | -2.04% | 2.61 | 2.69 | 2.53 | 503,346.00 |
Apr 10 2024 | 2.62 | -0.030 | -0.97% | 2.65 | 2.67 | 2.55 | 453,481.00 |
Apr 09 2024 | 2.64 | -0.200 | -6.96% | 2.84 | 2.87 | 2.62 | 493,428.00 |
Apr 08 2024 | 2.84 | 0.130 | 4.71% | 2.71 | 2.88 | 2.64 | 462,042.00 |
Apr 07 2024 | 2.71 | 0.00 | 0.10% | 2.71 | 2.75 | 2.67 | 403,114.00 |
Apr 06 2024 | 2.71 | 0.050 | 1.73% | 2.67 | 2.73 | 2.64 | 416,722.00 |
Apr 05 2024 | 2.66 | -0.130 | -4.62% | 2.80 | 2.80 | 2.58 | 507,652.00 |
Apr 04 2024 | 2.79 | 0.050 | 1.68% | 2.73 | 2.88 | 2.66 | 480,045.00 |
Apr 03 2024 | 2.75 | 0.080 | 3.03% | 2.66 | 2.79 | 2.57 | 516,088.00 |
Apr 02 2024 | 2.67 | -0.230 | -7.98% | 2.90 | 2.90 | 2.62 | 532,905.00 |
Apr 01 2024 | 2.90 | -0.150 | -4.78% | 3.04 | 3.05 | 2.79 | 475,127.00 |
Mar 31 2024 | 3.04 | -0.040 | -1.22% | 3.09 | 3.12 | 2.97 | 373,584.00 |
Mar 30 2024 | 3.08 | -0.030 | -0.92% | 3.11 | 3.22 | 3.02 | 399,342.00 |
Mar 29 2024 | 3.11 | 0.170 | 5.84% | 2.93 | 3.13 | 2.89 | 446,115.00 |
Mar 28 2024 | 2.94 | -0.010 | -0.50% | 2.95 | 3.02 | 2.89 | 457,572.00 |
Mar 27 2024 | 2.95 | -0.050 | -1.78% | 3.00 | 3.05 | 2.86 | 461,409.00 |
Mar 26 2024 | 3.00 | -0.070 | -2.39% | 3.09 | 3.19 | 2.98 | 439,666.00 |
Mar 25 2024 | 3.08 | 0.110 | 3.66% | 2.97 | 3.15 | 2.92 | 444,906.00 |
Mar 24 2024 | 2.97 | 0.020 | 0.61% | 2.94 | 2.97 | 2.83 | 395,992.00 |
Mar 23 2024 | 2.95 | 0.230 | 8.34% | 2.73 | 2.97 | 2.72 | 409,959.00 |
Mar 22 2024 | 2.72 | -0.120 | -4.38% | 2.85 | 2.90 | 2.67 | 478,127.00 |
Mar 21 2024 | 2.85 | -0.060 | -2.08% | 2.90 | 2.99 | 2.82 | 465,073.00 |
Mar 20 2024 | 2.91 | 0.320 | 12.43% | 2.59 | 2.95 | 2.48 | 501,959.00 |
Mar 19 2024 | 2.59 | -0.250 | -8.68% | 2.84 | 2.87 | 2.52 | 528,347.00 |
Mar 18 2024 | 2.83 | -0.140 | -4.69% | 2.97 | 2.98 | 2.75 | 471,479.00 |
Mar 17 2024 | 2.97 | 0.130 | 4.48% | 2.86 | 3.00 | 2.72 | 467,260.00 |
Mar 16 2024 | 2.85 | -0.220 | -7.18% | 3.06 | 3.13 | 2.78 | 489,659.00 |
Mar 15 2024 | 3.07 | -0.250 | -7.62% | 3.32 | 3.33 | 2.90 | 504,835.00 |
Mar 14 2024 | 3.32 | -0.130 | -3.86% | 3.46 | 3.47 | 3.13 | 417,367.00 |
Mar 13 2024 | 3.45 | -0.150 | -4.19% | 3.60 | 3.63 | 3.36 | 412,348.00 |
Mar 12 2024 | 3.60 | -0.030 | -0.79% | 3.63 | 3.75 | 3.34 | 413,198.00 |
Mar 11 2024 | 3.63 | 0.230 | 6.66% | 3.41 | 3.65 | 3.26 | 418,631.00 |
Mar 10 2024 | 3.41 | -0.110 | -3.26% | 3.52 | 3.62 | 3.27 | 406,566.00 |
Mar 09 2024 | 3.52 | 0.140 | 4.25% | 3.37 | 3.62 | 3.32 | 425,593.00 |
Mar 08 2024 | 3.38 | 0.030 | 0.85% | 3.35 | 3.45 | 3.21 | 415,533.00 |
Mar 07 2024 | 3.35 | 0.210 | 6.61% | 3.14 | 3.36 | 3.14 | 486,907.00 |
Mar 06 2024 | 3.14 | 0.240 | 8.37% | 2.90 | 3.14 | 2.82 | 499,721.00 |
Mar 05 2024 | 2.90 | -0.240 | -7.53% | 3.13 | 3.21 | 2.66 | 502,216.00 |