Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-20 | $3.69 | $3.36 | $3.76 | $3.34 |
2022-01-21 | $3.36 | $2.73 | $3.43 | $2.65 |
2022-01-22 | $2.73 | $2.46 | $2.91 | $2.02 |
2022-01-23 | $2.46 | $2.49 | $2.61 | $2.26 |
2022-01-24 | $2.49 | $2.31 | $2.52 | $2.00 |
2022-01-25 | $2.31 | $2.35 | $2.46 | $2.19 |
2022-01-26 | $2.35 | $3.00 | $3.29 | $2.31 |
2022-01-27 | $3.00 | $2.65 | $3.09 | $2.49 |
2022-01-28 | $2.65 | $2.82 | $2.89 | $2.48 |
2022-01-29 | $2.82 | $2.83 | $2.95 | $2.67 |
2022-01-30 | $2.83 | $2.57 | $2.85 | $2.49 |
2022-01-31 | $2.57 | $2.58 | $2.59 | $2.57 |
2022-02-01 | $2.69 | $2.88 | $3.02 | $2.68 |
2022-02-02 | $2.88 | $3.08 | $3.20 | $2.76 |
2022-02-03 | $3.08 | $3.40 | $5.40 | $3.01 |
2022-02-04 | $3.40 | $2.99 | $3.47 | $2.75 |
2022-02-05 | $2.99 | $2.89 | $3.17 | $2.80 |
2022-02-06 | $2.89 | $2.82 | $2.99 | $2.72 |
2022-02-07 | $2.82 | $2.86 | $3.13 | $2.75 |
2022-02-08 | $2.86 | $2.78 | $3.64 | $2.60 |
2022-02-09 | $2.78 | $2.79 | $2.79 | $2.78 |
2022-02-10 | $2.81 | $2.59 | $2.88 | $2.56 |
2022-02-11 | $2.59 | $2.31 | $2.71 | $2.22 |
2022-02-12 | $2.31 | $2.30 | $2.38 | $2.21 |
2022-02-13 | $2.30 | $2.29 | $2.46 | $2.25 |
2022-02-14 | $2.29 | $2.29 | $2.35 | $2.17 |
2022-02-15 | $2.29 | $2.48 | $2.49 | $2.27 |
2022-02-16 | $2.48 | $2.40 | $2.51 | $2.33 |
2022-02-17 | $2.40 | $2.13 | $2.42 | $2.10 |
2022-02-18 | $2.13 | $2.05 | $2.20 | $2.03 |
2022-02-19 | $2.05 | $1.98 | $2.11 | $1.90 |
2022-02-20 | $1.98 | $1.98 | $1.98 | $1.97 |
2022-03-12 | $1.71 | $1.87 | $1.97 | $1.68 |
2022-03-13 | $1.87 | $1.87 | $1.87 | $1.86 |
2022-03-21 | $2.19 | $2.14 | $2.31 | $2.00 |
2022-03-22 | $2.14 | $2.32 | $2.43 | $2.09 |
2022-03-23 | $2.32 | $2.27 | $2.42 | $2.14 |
2022-03-24 | $2.27 | $2.16 | $2.37 | $2.11 |
2022-03-25 | $2.16 | $2.26 | $2.28 | $2.11 |
2022-03-26 | $2.26 | $2.20 | $2.27 | $2.15 |
2022-03-27 | $2.20 | $2.20 | $2.20 | $2.20 |
2022-03-28 | $2.32 | $2.67 | $2.69 | $2.27 |
2022-03-29 | $2.67 | $2.69 | $2.79 | $2.51 |
2022-03-30 | $2.69 | $2.64 | $2.74 | $2.52 |
2022-03-31 | $2.64 | $2.63 | $2.64 | $2.63 |
2022-04-08 | $2.15 | $2.10 | $2.19 | $2.00 |
2022-04-09 | $2.10 | $2.11 | $2.11 | $2.10 |
2022-04-23 | $1.84 | $1.81 | $1.89 | $1.77 |
2022-04-24 | $1.81 | $1.82 | $1.82 | $1.81 |
2022-05-04 | $1.58 | $1.82 | $1.87 | $1.57 |
2022-05-05 | $1.82 | $1.82 | $1.82 | $1.82 |
2022-06-20 | $0.7773000 | $0.8024000 | $0.8253000 | $0.7320000 |
2022-06-21 | $0.8024000 | $0.7998000 | $0.8562000 | $0.7815000 |
2022-06-22 | $0.7998000 | $0.7642000 | $0.8188000 | $0.7460000 |
2022-06-23 | $0.7642000 | $0.8389000 | $0.8503000 | $0.7640000 |
2022-06-24 | $0.8389000 | $0.8745000 | $0.9002000 | $0.8229000 |
2022-06-25 | $0.8745000 | $0.8783000 | $0.8783000 | $0.8745000 |
2022-06-26 | $0.8863000 | $0.8203000 | $0.9105000 | $0.8128000 |
2022-06-27 | $0.8203000 | $0.8230000 | $0.8230000 | $0.8203000 |
2022-06-30 | $0.9434000 | $1.00 | $1.05 | $0.8752000 |
2022-07-01 | $1.00 | $0.8969000 | $1.04 | $0.8856000 |
2022-07-02 | $0.8969000 | $0.8877000 | $0.9087000 | $0.8561000 |
2022-07-03 | $0.8877000 | $0.8950000 | $0.9229000 | $0.8627000 |
2022-07-04 | $0.8950000 | $0.8967000 | $0.8967000 | $0.8950000 |
2022-07-05 | $0.9558000 | $0.9898000 | $1.02 | $0.9262000 |
2022-07-06 | $0.9898000 | $1.01 | $1.03 | $0.9716000 |
2022-07-07 | $1.01 | $1.00 | $1.03 | $0.9660000 |
2022-07-08 | $1.00 | $1.01 | $1.01 | $1.00 |
2022-07-16 | $0.9017000 | $0.9275000 | $0.9501000 | $0.8810000 |
2022-07-17 | $0.9275000 | $0.9278000 | $0.9278000 | $0.9270000 |
2022-07-19 | $1.03 | $1.04 | $1.07 | $0.9706000 |
2022-07-20 | $1.04 | $1.04 | $1.04 | $1.04 |
2022-08-09 | $1.21 | $1.11 | $1.28 | $1.08 |
2022-08-10 | $1.11 | $1.10 | $1.11 | $1.10 |
2022-11-04 | $0.5910000 | $0.6653000 | $0.7140000 | $0.5837000 |
2022-11-05 | $0.6653000 | $0.6629000 | $0.7256000 | $0.6490000 |
2022-11-06 | $0.6629000 | $0.5985000 | $0.6728000 | $0.5961000 |
2022-11-07 | $0.5985000 | $0.5870000 | $0.6139000 | $0.5711000 |
2022-11-08 | $0.5870000 | $0.5211000 | $0.6200000 | $0.4475000 |
2022-11-09 | $0.5211000 | $0.3898000 | $0.5284000 | $0.3678000 |
2022-11-10 | $0.3898000 | $0.4944000 | $0.5111000 | $0.3833000 |
2022-11-11 | $0.4944000 | $0.4440000 | $0.4980000 | $0.4294000 |
2022-11-12 | $0.4440000 | $0.4081000 | $0.4446000 | $0.3950000 |
2022-11-13 | $0.4081000 | $0.4166000 | $0.4498000 | $0.3952000 |
2022-11-14 | $0.4166000 | $0.4277000 | $0.4376000 | $0.3892000 |
2022-11-15 | $0.4277000 | $0.4243000 | $0.4390000 | $0.4175000 |
2022-11-16 | $0.4243000 | $0.4098000 | $0.4312000 | $0.3982000 |
2022-11-17 | $0.4098000 | $0.4042000 | $0.4154000 | $0.3996000 |
2022-11-18 | $0.4042000 | $0.4058000 | $0.4168000 | $0.3996000 |
2022-11-19 | $0.4058000 | $0.4212000 | $0.4321000 | $0.3969000 |
2022-11-20 | $0.4212000 | $0.3925000 | $0.4253000 | $0.3896000 |
2022-11-21 | $0.3925000 | $0.4134000 | $0.4748000 | $0.3760000 |
2022-11-22 | $0.4134000 | $0.4304000 | $0.4381000 | $0.3880000 |
2022-11-23 | $0.4304000 | $0.4545000 | $0.4579000 | $0.4260000 |
2022-11-24 | $0.4545000 | $0.4324000 | $0.4595000 | $0.4284000 |
2022-11-25 | $0.4324000 | $0.4199000 | $0.4366000 | $0.4096000 |
2022-11-26 | $0.4199000 | $0.4267000 | $0.4478000 | $0.4197000 |
2022-11-27 | $0.4267000 | $0.4425000 | $0.4540000 | $0.4260000 |
2022-11-28 | $0.4425000 | $0.4211000 | $0.4494000 | $0.4067000 |
2022-11-29 | $0.4211000 | $0.4391000 | $0.4491000 | $0.4156000 |
2022-11-30 | $0.4391000 | $0.4704000 | $0.4776000 | $0.4391000 |
2022-12-01 | $0.4704000 | $0.4716000 | $0.4973000 | $0.4652000 |
2022-12-02 | $0.4716000 | $0.4836000 | $0.4842000 | $0.4613000 |
2022-12-03 | $0.4836000 | $0.4738000 | $0.4836000 | $0.4692000 |
2022-12-04 | $0.4738000 | $0.5034000 | $0.5364000 | $0.4713000 |
2022-12-05 | $0.5034000 | $0.4857000 | $0.5198000 | $0.4791000 |
2022-12-06 | $0.4857000 | $0.4857000 | $0.4857000 | $0.4857000 |
2023-02-06 | $0.8930000 | $0.8751000 | $0.9322000 | $0.8522000 |
2023-02-07 | $0.8751000 | $0.8750000 | $0.8751000 | $0.8750000 |
2023-02-10 | $0.8846000 | $0.9609000 | $1.07 | $0.8636000 |
2023-02-11 | $0.9609000 | $1.08 | $1.12 | $0.9223000 |
2023-02-12 | $1.08 | $1.08 | $1.08 | $1.07 |
2023-02-15 | $1.14 | $1.25 | $1.33 | $1.08 |
2023-02-16 | $1.25 | $1.24 | $1.25 | $1.24 |
2023-02-17 | $1.09 | $1.09 | $1.16 | $1.06 |
2023-02-18 | $1.09 | $1.09 | $1.09 | $1.09 |
Pair | Exchange |
---|---|
IMX/BTC | novaexchange |
IMX/DOGE | novaexchange |
IMX/ETH | novaexchange |
IMX/KIC | novaexchange |
IMX/LTC | novaexchange |
IMX/MOONC | novaexchange |
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.
Sorry, detailed technology about ImmutableX is not currently available
Sorry, detailed features about ImmutableX is not currently available