IMX Coin Values IMX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-20 | $3.69 | $3.34 | $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 | $2.36 | $2.38 | $2.35 |
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 | $2.59 | $2.59 | $2.57 |
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 | $2.99 | $3.00 | $2.98 |
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 | $2.81 | $2.91 | $2.65 |
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 | $2.30 | $2.31 | $2.29 |
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 | $1.82 | $1.98 | $1.77 |
2022-02-21 | $1.82 | $1.82 | $1.82 | $1.81 |
2022-02-22 | $1.58 | $1.66 | $1.69 | $1.56 |
2022-02-23 | $1.66 | $1.56 | $1.73 | $1.55 |
2022-02-24 | $1.56 | $1.50 | $1.56 | $1.32 |
2022-02-25 | $1.50 | $1.54 | $1.58 | $1.45 |
2022-02-26 | $1.54 | $1.50 | $1.62 | $1.49 |
2022-02-27 | $1.50 | $1.41 | $1.59 | $1.37 |
2022-02-28 | $1.41 | $1.56 | $1.56 | $1.38 |
2022-03-01 | $1.56 | $1.58 | $1.64 | $1.50 |
2022-03-02 | $1.58 | $1.47 | $1.59 | $1.45 |
2022-03-03 | $1.47 | $1.46 | $1.50 | $1.40 |
2022-03-04 | $1.46 | $1.32 | $1.49 | $1.28 |
2022-03-05 | $1.32 | $1.31 | $1.32 | $1.31 |
2022-03-06 | $1.28 | $1.15 | $1.29 | $1.15 |
2022-03-07 | $1.15 | $1.15 | $1.15 | $1.14 |
2022-03-08 | $1.60 | $1.52 | $1.83 | $1.46 |
2022-03-09 | $1.52 | $1.60 | $1.76 | $1.43 |
2022-03-10 | $1.60 | $1.51 | $1.70 | $1.46 |
2022-03-11 | $1.51 | $1.71 | $1.86 | $1.49 |
2022-03-12 | $1.71 | $1.87 | $1.97 | $1.68 |
2022-03-13 | $1.87 | $1.69 | $1.97 | $1.66 |
2022-03-14 | $1.69 | $1.66 | $1.75 | $1.56 |
2022-03-15 | $1.66 | $1.51 | $1.66 | $1.51 |
2022-03-16 | $1.51 | $1.66 | $1.66 | $1.46 |
2022-03-17 | $1.66 | $1.58 | $1.69 | $1.56 |
2022-03-18 | $1.58 | $1.64 | $1.65 | $1.49 |
2022-03-19 | $1.64 | $2.08 | $2.21 | $1.59 |
2022-03-20 | $2.08 | $2.19 | $2.36 | $1.93 |
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 | $2.32 | $2.40 | $2.17 |
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 | $2.36 | $2.84 | $2.30 |
2022-04-01 | $2.36 | $2.49 | $2.56 | $2.22 |
2022-04-02 | $2.49 | $2.42 | $2.77 | $2.40 |
2022-04-03 | $2.42 | $2.61 | $2.67 | $2.35 |
2022-04-04 | $2.61 | $2.49 | $2.62 | $2.33 |
2022-04-05 | $2.49 | $2.33 | $2.55 | $2.33 |
2022-04-06 | $2.33 | $2.03 | $2.34 | $1.99 |
2022-04-07 | $2.03 | $2.15 | $2.18 | $1.97 |
2022-04-08 | $2.15 | $2.10 | $2.19 | $2.00 |
2022-04-09 | $2.10 | $2.16 | $2.32 | $2.05 |
2022-04-10 | $2.16 | $2.04 | $2.20 | $2.03 |
2022-04-11 | $2.04 | $1.73 | $2.09 | $1.71 |
2022-04-12 | $1.73 | $1.84 | $1.88 | $1.71 |
2022-04-13 | $1.84 | $1.86 | $1.88 | $1.73 |
2022-04-14 | $1.86 | $1.80 | $1.93 | $1.76 |
2022-04-15 | $1.80 | $1.79 | $1.83 | $1.73 |
2022-04-16 | $1.79 | $1.85 | $1.86 | $1.76 |
2022-04-17 | $1.86 | $1.73 | $1.87 | $1.71 |
2022-04-18 | $1.73 | $1.73 | $1.73 | $1.72 |
2022-04-19 | $1.75 | $1.97 | $2.00 | $1.74 |
2022-04-20 | $1.97 | $2.01 | $2.13 | $1.90 |
2022-04-21 | $2.01 | $1.88 | $2.13 | $1.85 |
2022-04-22 | $1.88 | $1.84 | $1.95 | $1.78 |
2022-04-23 | $1.84 | $1.81 | $1.89 | $1.77 |
2022-04-24 | $1.81 | $1.73 | $1.84 | $1.72 |
2022-04-25 | $1.73 | $1.80 | $1.81 | $1.59 |
2022-04-26 | $1.80 | $1.67 | $1.86 | $1.62 |
2022-04-27 | $1.67 | $1.72 | $1.74 | $1.64 |
2022-04-28 | $1.72 | $1.68 | $1.76 | $1.64 |
2022-04-29 | $1.68 | $1.55 | $1.71 | $1.52 |
2022-04-30 | $1.55 | $1.36 | $1.59 | $1.29 |
2022-05-01 | $1.36 | $1.51 | $1.58 | $1.31 |
2022-05-02 | $1.51 | $1.54 | $1.61 | $1.43 |
2022-05-03 | $1.54 | $1.58 | $1.65 | $1.50 |
2022-05-04 | $1.58 | $1.82 | $1.87 | $1.57 |
2022-05-05 | $1.82 | $1.57 | $1.86 | $1.50 |
2022-05-06 | $1.57 | $1.51 | $1.58 | $1.44 |
2022-05-07 | $1.51 | $1.42 | $1.52 | $1.38 |
2022-05-08 | $1.42 | $1.37 | $1.46 | $1.35 |
2022-05-09 | $1.37 | $1.14 | $1.41 | $1.14 |
2022-05-10 | $1.14 | $1.19 | $1.33 | $1.10 |
2022-05-11 | $1.19 | $0.8548000 | $1.25 | $0.7244000 |
2022-05-12 | $0.8548000 | $0.7746000 | $0.9407000 | $0.6453000 |
2022-05-13 | $0.7746000 | $0.8311000 | $0.9651000 | $0.7547000 |
2022-05-14 | $0.8311000 | $0.8561000 | $0.8991000 | $0.7462000 |
2022-05-15 | $0.8561000 | $0.9541000 | $0.9694000 | $0.8061000 |
2022-05-16 | $0.9541000 | $0.8732000 | $0.9544000 | $0.8140000 |
2022-05-17 | $0.8732000 | $0.9148000 | $0.9383000 | $0.8562000 |
2022-05-18 | $0.9148000 | $0.7992000 | $0.9452000 | $0.7943000 |
2022-05-19 | $0.7992000 | $0.8931000 | $0.9095000 | $0.7822000 |
2022-05-20 | $0.8931000 | $0.8571000 | $0.9208000 | $0.8103000 |
2022-05-21 | $0.8571000 | $0.9419000 | $1.02 | $0.8361000 |
2022-05-22 | $0.9419000 | $0.9906000 | $1.07 | $0.9419000 |
2022-05-23 | $0.9906000 | $0.9380000 | $1.05 | $0.9146000 |
2022-05-24 | $0.9380000 | $0.9551000 | $1.01 | $0.9073000 |
2022-05-25 | $0.9551000 | $0.9344000 | $0.9813000 | $0.9088000 |
2022-05-26 | $0.9344000 | $0.8351000 | $0.9694000 | $0.7897000 |
2022-05-27 | $0.8351000 | $0.8500000 | $0.9183000 | $0.7964000 |
2022-05-28 | $0.8500000 | $0.9144000 | $0.9258000 | $0.8500000 |
2022-05-29 | $0.9144000 | $1.01 | $1.05 | $0.8867000 |
2022-05-30 | $1.01 | $1.15 | $1.19 | $0.9872000 |
2022-05-31 | $1.15 | $1.10 | $1.20 | $1.03 |
2022-06-01 | $1.10 | $0.9607000 | $1.13 | $0.9296000 |
2022-06-02 | $0.9607000 | $0.9930000 | $1.01 | $0.9071000 |
2022-06-03 | $0.9891000 | $0.9663000 | $0.9947000 | $0.9061000 |
2022-06-04 | $0.9663000 | $0.9625000 | $0.9854000 | $0.9228000 |
2022-06-05 | $0.9625000 | $0.9763000 | $1.02 | $0.9335000 |
2022-06-06 | $0.9763000 | $1.04 | $1.07 | $0.9743000 |
2022-06-07 | $1.04 | $0.9688000 | $1.04 | $0.9311000 |
2022-06-08 | $0.9688000 | $0.9560000 | $0.9981000 | $0.9355000 |
2022-06-09 | $0.9560000 | $0.9553000 | $0.9576000 | $0.9553000 |
2022-06-10 | $0.9829000 | $0.8890000 | $0.9989000 | $0.8780000 |
2022-06-11 | $0.8890000 | $0.7915000 | $0.9189000 | $0.7866000 |
2022-06-12 | $0.7915000 | $0.7335000 | $0.8265000 | $0.7290000 |
2022-06-13 | $0.7335000 | $0.7000000 | $0.7511000 | $0.6442000 |
2022-06-14 | $0.7000000 | $0.7103000 | $0.7407000 | $0.6331000 |
2022-06-15 | $0.7103000 | $0.7840000 | $0.7938000 | $0.6370000 |
2022-06-16 | $0.7840000 | $0.6858000 | $0.7986000 | $0.6702000 |
2022-06-17 | $0.6858000 | $0.7597000 | $0.7968000 | $0.6804000 |
2022-06-18 | $0.7597000 | $0.7124000 | $0.7793000 | $0.6362000 |
2022-06-19 | $0.7124000 | $0.7773000 | $0.7928000 | $0.6749000 |
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 | $0.8863000 | $0.9056000 | $0.8343000 |
2022-06-26 | $0.8863000 | $0.8203000 | $0.9105000 | $0.8128000 |
2022-06-27 | $0.8203000 | $0.8357000 | $0.8650000 | $0.8029000 |
2022-06-28 | $0.8357000 | $0.8635000 | $0.9082000 | $0.8193000 |
2022-06-29 | $0.8635000 | $0.9434000 | $0.9884000 | $0.8368000 |
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 | $0.9558000 | $0.9619000 | $0.8804000 |
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 | $0.9658000 | $1.03 | $0.9576000 |
2022-07-09 | $0.9658000 | $0.9710000 | $0.9959000 | $0.9536000 |
2022-07-10 | $0.9710000 | $0.9126000 | $0.9775000 | $0.8920000 |
2022-07-11 | $0.9126000 | $0.8575000 | $0.9169000 | $0.8494000 |
2022-07-12 | $0.8575000 | $0.8261000 | $0.8826000 | $0.8227000 |
2022-07-13 | $0.8261000 | $0.8829000 | $0.8875000 | $0.8079000 |
2022-07-14 | $0.8829000 | $0.9166000 | $0.9166000 | $0.8452000 |
2022-07-15 | $0.9166000 | $0.9017000 | $0.9359000 | $0.8919000 |
2022-07-16 | $0.9017000 | $0.9275000 | $0.9501000 | $0.8810000 |
2022-07-17 | $0.9275000 | $0.9106000 | $0.9482000 | $0.9079000 |
2022-07-18 | $0.9106000 | $1.03 | $1.06 | $0.9098000 |
2022-07-19 | $1.03 | $1.04 | $1.07 | $0.9706000 |
2022-07-20 | $1.04 | $0.9762000 | $1.13 | $0.9699000 |
2022-07-21 | $0.9762000 | $0.9841000 | $0.9971000 | $0.9321000 |
2022-07-22 | $0.9841000 | $0.9290000 | $1.02 | $0.9241000 |
2022-07-23 | $0.9290000 | $0.9268000 | $0.9669000 | $0.8938000 |
2022-07-24 | $0.9268000 | $0.9182000 | $0.9416000 | $0.9080000 |
2022-07-25 | $0.9182000 | $0.8252000 | $0.9249000 | $0.8232000 |
2022-07-26 | $0.8252000 | $0.8158000 | $0.8291000 | $0.7837000 |
2022-07-27 | $0.8158000 | $0.8900000 | $0.8909000 | $0.7896000 |
2022-07-28 | $0.8900000 | $0.9541000 | $0.9642000 | $0.8733000 |
2022-07-29 | $0.9541000 | $1.06 | $1.11 | $0.9302000 |
2022-07-30 | $1.06 | $1.19 | $1.30 | $1.06 |
2022-07-31 | $1.19 | $1.08 | $1.20 | $1.07 |
2022-08-01 | $1.08 | $1.08 | $1.15 | $1.05 |
2022-08-02 | $1.08 | $1.05 | $1.09 | $0.9786000 |
2022-08-03 | $1.05 | $1.08 | $1.15 | $1.02 |
2022-08-04 | $1.08 | $1.13 | $1.25 | $1.08 |
2022-08-05 | $1.13 | $1.19 | $1.20 | $1.12 |
2022-08-06 | $1.19 | $1.13 | $1.23 | $1.12 |
2022-08-07 | $1.13 | $1.14 | $1.16 | $1.10 |
2022-08-08 | $1.14 | $1.21 | $1.24 | $1.14 |
2022-08-09 | $1.21 | $1.11 | $1.28 | $1.08 |
2022-08-10 | $1.11 | $1.13 | $1.18 | $1.06 |
2022-08-11 | $1.13 | $1.13 | $1.18 | $1.11 |
2022-08-12 | $1.13 | $1.15 | $1.15 | $1.10 |
2022-08-13 | $1.15 | $1.14 | $1.17 | $1.13 |
2022-08-14 | $1.14 | $1.10 | $1.17 | $1.07 |
2022-08-15 | $1.10 | $1.04 | $1.13 | $1.02 |
2022-08-16 | $1.04 | $1.02 | $1.05 | $1.01 |
2022-08-17 | $1.02 | $0.9653000 | $1.06 | $0.9448000 |
2022-08-18 | $0.9653000 | $0.9006000 | $0.9858000 | $0.8896000 |
2022-08-19 | $0.9006000 | $0.8791000 | $0.9110000 | $0.8263000 |
2022-08-20 | $0.8791000 | $0.8613000 | $0.9037000 | $0.8254000 |
2022-08-21 | $0.8613000 | $0.8737000 | $0.8982000 | $0.8588000 |
2022-08-22 | $0.8737000 | $0.8496000 | $0.8774000 | $0.8187000 |
2022-08-23 | $0.8496000 | $0.8687000 | $0.8871000 | $0.8326000 |
2022-08-24 | $0.8687000 | $0.8578000 | $0.8830000 | $0.8429000 |
2022-08-25 | $0.8578000 | $0.8665000 | $0.8867000 | $0.8510000 |
2022-08-26 | $0.8665000 | $0.8656000 | $0.8666000 | $0.8656000 |
2022-08-27 | $0.7753000 | $0.7889000 | $0.7985000 | $0.7698000 |
2022-08-28 | $0.7889000 | $0.7747000 | $0.8111000 | $0.7723000 |
2022-08-29 | $0.7747000 | $0.8694000 | $0.8720000 | $0.7599000 |
2022-08-30 | $0.8694000 | $0.8331000 | $0.8876000 | $0.8060000 |
2022-08-31 | $0.8331000 | $0.8323000 | $0.8685000 | $0.8250000 |
2022-09-01 | $0.8323000 | $0.8299000 | $0.8505000 | $0.7943000 |
2022-09-02 | $0.8299000 | $0.8288000 | $0.8512000 | $0.8064000 |
2022-09-03 | $0.8288000 | $0.8245000 | $0.8313000 | $0.8079000 |
2022-09-04 | $0.8245000 | $0.8452000 | $0.8464000 | $0.8178000 |
2022-09-05 | $0.8452000 | $0.8472000 | $0.8597000 | $0.8196000 |
2022-09-06 | $0.8472000 | $0.7741000 | $0.8638000 | $0.7716000 |
2022-09-07 | $0.7741000 | $0.8272000 | $0.8451000 | $0.7572000 |
2022-09-08 | $0.8272000 | $0.8184000 | $0.8361000 | $0.7952000 |
2022-09-09 | $0.8184000 | $0.8806000 | $0.8842000 | $0.8184000 |
2022-09-10 | $0.8806000 | $0.8719000 | $0.8915000 | $0.8598000 |
2022-09-11 | $0.8719000 | $0.8665000 | $0.8851000 | $0.8457000 |
2022-09-12 | $0.8665000 | $0.8642000 | $0.9279000 | $0.8354000 |
2022-09-13 | $0.8642000 | $0.8065000 | $0.8912000 | $0.7965000 |
2022-09-14 | $0.8065000 | $0.8236000 | $0.8294000 | $0.7968000 |
2022-09-15 | $0.8236000 | $0.7976000 | $0.8267000 | $0.7771000 |
2022-09-16 | $0.7976000 | $0.7956000 | $0.8123000 | $0.7732000 |
2022-09-17 | $0.7956000 | $0.8102000 | $0.8123000 | $0.7936000 |
2022-09-18 | $0.8102000 | $0.8098000 | $0.8103000 | $0.8098000 |
Pair | Exchange |
---|---|
IMX/USDT | bibox |
IMX/BTC | binance |
IMX/BUSD | binance |
IMX/USDT | binance |
IMX/USDT | bitforex |
IMX/USDT | bitmart |
IMX/USDT | bkex |
IMX/USD | coinbase |
IMX/USDT | coinbase |
IMX/USDT | coinex |
IMX/USDC | cryptodotcom |
IMX/USDT | dcoin |
IMX/USDT | digifinex |
IMX/USD | ftx |
IMX/ETH | gateio |
IMX/USDT | gateio |
IMX/USDT | hitbtc |
IMX/USDT | huobipro |
IMX/USDT | kucoin |
IMX/USDT | lbank |
IMX/USDT | okex |
IMX/USDT | poloniex |
IMX/BTC | upbit |
IMX/USDT | xtpub |
IMX/QC | zb |
IMX/USDT | zb |
IMX/USDT | zbg |
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 Immutable X is not currently available
Sorry, detailed features about Immutable X is not currently available