Immutable X More Historical Data - IMXETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
UNSW3
Immutable X (Uniswap (v3):IMXETH)
Immutable X (Uniswap (v3):IMXETH) Historical

IMXETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.000654	-0.00000100	-0.15%	0.000655	0.000677	0.000645	180.00
Apr 26 2024	0.000655	-0.000015	-2.24%	0.000669	0.00067	0.00065	115.00
Apr 25 2024	0.00067	-0.000035	-4.97%	0.000705	0.000707	0.000658	261.00
Apr 24 2024	0.000704	-0.000025	-3.43%	0.000735	0.000746	0.000704	159.00
Apr 23 2024	0.000729	-0.000019	-2.54%	0.00075	0.000765	0.000729	113.00
Apr 22 2024	0.000748	0.000056	8.09%	0.000695	0.000758	0.000692	122.00
Apr 21 2024	0.000692	-0.00000037	-0.05%	0.0007	0.000706	0.000682	65.00
Apr 20 2024	0.000692	0.000023	3.44%	0.000665	0.000698	0.000661	67.00
Apr 19 2024	0.000669	0.00001	1.52%	0.000657	0.000692	0.000651	77.00
Apr 18 2024	0.000659	0.000031	4.93%	0.000629	0.000659	0.000615	132.00
Apr 17 2024	0.000628	0.000011	1.78%	0.000613	0.00064	0.000607	174.00
Apr 16 2024	0.000617	-0.000014	-2.22%	0.00063	0.000643	0.000596	228.00
Apr 15 2024	0.000631	-0.000061	-8.82%	0.000686	0.000703	0.000629	351.00
Apr 14 2024	0.000692	0.000028	4.22%	0.000677	0.000705	0.000665	195.00
Apr 13 2024	0.000664	-0.000025	-3.63%	0.000682	0.000683	0.000593	378.00
Apr 12 2024	0.000689	-0.000043	-5.88%	0.000733	0.000741	0.000625	417.00
Apr 11 2024	0.000732	-0.00000300	-0.41%	0.000739	0.000746	0.00072	84.00
Apr 10 2024	0.000735	-0.000025	-3.29%	0.000753	0.000758	0.000735	83.00
Apr 09 2024	0.00076	-0.00000600	-0.78%	0.000771	0.000781	0.000752	93.00
Apr 08 2024	0.000766	-0.000021	-2.67%	0.000784	0.000793	0.000766	127.00
Apr 07 2024	0.000787	-0.000015	-1.87%	0.000812	0.000816	0.000787	66.00
Apr 06 2024	0.000802	-0.00000100	-0.12%	0.000798	0.000814	0.000795	30.00
Apr 05 2024	0.000803	-0.000031	-3.72%	0.000841	0.000842	0.000796	120.00
Apr 04 2024	0.000833	0.00002	2.46%	0.000814	0.000849	0.000811	97.00
Apr 03 2024	0.000814	0.00000400	0.49%	0.000814	0.000838	0.000801	175.00
Apr 02 2024	0.00081	-0.00001	-1.22%	0.000819	0.000825	0.000793	159.00
Apr 01 2024	0.00082	-0.00001	-1.21%	0.000835	0.000847	0.000812	170.00
Mar 31 2024	0.000829	-0.000049	-5.57%	0.000878	0.000878	0.000821	198.00
Mar 30 2024	0.000879	-0.00000400	-0.45%	0.000892	0.000913	0.000861	227.00
Mar 29 2024	0.000883	0.000054	6.51%	0.000823	0.000883	0.000815	146.00
Mar 28 2024	0.000829	-0.00001	-1.19%	0.000844	0.000853	0.000815	91.00
Mar 27 2024	0.000839	0.00000600	0.72%	0.000837	0.000841	0.000818	79.00
Mar 26 2024	0.000833	-0.000031	-3.59%	0.000857	0.000876	0.000832	132.00
Mar 25 2024	0.000864	0.00000900	1.05%	0.000856	0.000872	0.000844	134.00
Mar 24 2024	0.000855	-0.000016	-1.84%	0.000882	0.000888	0.00085	105.00
Mar 23 2024	0.000871	0.000049	5.96%	0.000824	0.000873	0.000824	126.00
Mar 22 2024	0.000822	0.000017	2.11%	0.000813	0.000825	0.000804	85.00
Mar 21 2024	0.000805	0.00	0.00%	0.000805	0.000805	0.000805	0.00
Mar 20 2024	0.000805	0.00000400	0.50%	0.000809	0.000814	0.000805	9.00
Mar 19 2024	0.000802	-0.00000200	-0.25%	0.000809	0.000857	0.000798	218.00
Mar 18 2024	0.000804	-0.000011	-1.35%	0.000812	0.000818	0.000791	101.00
Mar 17 2024	0.000815	0.000011	1.37%	0.00081	0.000823	0.000797	112.00
Mar 16 2024	0.000804	-0.000018	-2.19%	0.000822	0.000837	0.000778	259.00
Mar 15 2024	0.000822	-0.000032	-3.75%	0.00085	0.000855	0.000806	231.00
Mar 14 2024	0.000854	-0.000014	-1.61%	0.000861	0.000866	0.00083	173.00
Mar 13 2024	0.000867	-0.000039	-4.30%	0.000903	0.000905	0.000848	243.00
Mar 12 2024	0.000906	0.000016	1.80%	0.000894	0.000926	0.000858	364.00
Mar 11 2024	0.00089	0.00000800	0.91%	0.000877	0.000917	0.000867	297.00
Mar 10 2024	0.000881	-0.000044	-4.76%	0.000907	0.00092	0.000851	240.00
Mar 09 2024	0.000925	0.000066	7.68%	0.000868	0.000928	0.000851	255.00
Mar 08 2024	0.000859	-0.00000300	-0.35%	0.000862	0.000872	0.000829	240.00
Mar 07 2024	0.000862	0.000042	5.12%	0.000825	0.000874	0.000823	307.00
Mar 06 2024	0.00082	0.00000600	0.74%	0.000815	0.00082	0.000773	220.00
Mar 05 2024	0.000815	-0.000051	-5.89%	0.000861	0.000909	0.000795	492.00
Mar 04 2024	0.000866	-0.000083	-8.75%	0.000954	0.000955	0.000866	205.00
Mar 03 2024	0.000949	0.00000900	0.96%	0.000947	0.000988	0.000925	303.00
Mar 02 2024	0.00094	0.000012	1.29%	0.000926	0.000946	0.000906	163.00
Mar 01 2024	0.000927	-0.000022	-2.32%	0.000965	0.000965	0.000916	127.00
Feb 29 2024	0.00095	-0.000046	-4.62%	0.000988	0.000996	0.000948	275.00
Feb 28 2024	0.000996	-0.000037	-3.58%	0.001034	0.001035	0.000952	357.00
Feb 27 2024	0.001032	0.00000300	0.29%	0.001044	0.001065	0.001006	245.00
Feb 26 2024	0.001029	-0.00000600	-0.58%	0.001036	0.001091	0.001026	334.00
Feb 25 2024	0.001036	0.00000600	0.58%	0.001028	0.001042	0.001	136.00
Feb 24 2024	0.00103	-0.000015	-1.44%	0.001034	0.001091	0.001019	267.00
Feb 23 2024	0.001044	-0.000064	-5.78%	0.001092	0.001118	0.001036	215.00
Feb 22 2024	0.001108	-0.000034	-2.98%	0.001118	0.00119	0.001095	275.00
Feb 21 2024	0.001142	-0.000047	-3.95%	0.001165	0.00118	0.001096	255.00
Feb 20 2024	0.001189	0.000085	7.70%	0.001126	0.001236	0.001094	508.00
Feb 19 2024	0.001104	-0.000064	-5.48%	0.001163	0.001197	0.001104	162.00
Feb 18 2024	0.001168	0.000036	3.18%	0.001147	0.001235	0.001103	429.00
Feb 17 2024	0.001132	0.000013	1.16%	0.001119	0.001136	0.001087	237.00
Feb 16 2024	0.001119	-0.000017	-1.50%	0.001137	0.001152	0.001081	213.00
Feb 15 2024	0.001137	-0.000035	-2.99%	0.001171	0.001189	0.001102	280.00
Feb 14 2024	0.001172	0.000061	5.49%	0.001132	0.001339	0.001084	288.00
Feb 13 2024	0.00111	-0.000013	-1.16%	0.001103	0.001159	0.00107	229.00
Feb 12 2024	0.001124	0.000013	1.17%	0.001112	0.001219	0.001104	482.00
Feb 11 2024	0.00111	-0.000021	-1.86%	0.001109	0.001132	0.001062	231.00
Feb 10 2024	0.001131	0.000137	13.74%	0.000995	0.001172	0.000979	433.00
Feb 09 2024	0.000995	0.00006	6.42%	0.000942	0.000995	0.000942	317.00
Feb 08 2024	0.000935	-0.000021	-2.20%	0.000962	0.000975	0.000928	161.00
Feb 07 2024	0.000955	0.000029	3.13%	0.00093	0.000955	0.00091	286.00
Feb 06 2024	0.000926	-0.000063	-6.37%	0.001	0.001011	0.000924	301.00
Feb 05 2024	0.000989	0.00006	6.46%	0.000926	0.000996	0.000925	322.00
Feb 04 2024	0.000929	0.00000500	0.54%	0.00093	0.000949	0.000923	207.00
Feb 03 2024	0.000924	-0.000022	-2.33%	0.000944	0.00097	0.000924	263.00
Feb 02 2024	0.000946	0.000061	6.90%	0.000891	0.000987	0.000891	356.00
Feb 01 2024	0.000885	0.000035	4.12%	0.00085	0.000896	0.00084	172.00
Jan 31 2024	0.00085	-0.00000600	-0.70%	0.000852	0.000871	0.000842	223.00
Jan 30 2024	0.000855	-0.000021	-2.40%	0.000881	0.000889	0.000855	117.00
Jan 29 2024	0.000876	0.000027	3.18%	0.000849	0.000882	0.000842	125.00
Jan 28 2024	0.000849	-0.00000600	-0.70%	0.000853	0.000874	0.000844	145.00
Jan 27 2024	0.000854	0.000017	2.03%	0.000842	0.000859	0.000839	75.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions