Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001611 | $0.0001621 | $0.0001610 | $0.0001621 | $629.21 | $17,705.61 |
| 2017-04-02 | $0.0001621 | $0.0001661 | $0.0001190 | $0.0001653 | $69.50 | $18,061.04 |
| 2017-04-03 | $0.0001654 | $0.0002030 | $0.00004506 | $0.00008007 | $403.25 | $8,747.02 |
| 2017-04-04 | $0.00008019 | $0.00009061 | $0.00006863 | $0.00007933 | $187.61 | $8,666.39 |
| 2017-04-05 | $0.00007939 | $0.0002362 | $0.00006803 | $0.0002362 | $566.15 | $25,805.21 |
| 2017-04-06 | $0.0002364 | $0.0002909 | $0.0002077 | $0.0002602 | $559.30 | $28,426.08 |
| 2017-04-07 | $0.0002594 | $0.0003322 | $0.0002578 | $0.0002825 | $481.06 | $30,859.02 |
| 2017-04-08 | $0.0002814 | $0.0003290 | $0.0002687 | $0.0003175 | $584.98 | $34,688.94 |
| 2017-04-09 | $0.0003177 | $0.0003183 | $0.0002344 | $0.0003088 | $18.06 | $33,743.25 |
| 2017-04-10 | $0.0003087 | $0.0003092 | $0.0001185 | $0.0002133 | $622.55 | $23,308.03 |
| 2017-04-11 | $0.0002134 | $0.0003750 | $0.0002134 | $0.0003356 | $667.52 | $36,667.96 |
| 2017-04-12 | $0.0003355 | $0.0004775 | $0.0002517 | $0.0004761 | $1,490.53 | $52,019.25 |
| 2017-04-13 | $0.0004764 | $0.001161 | $0.0004661 | $0.0008821 | $1,223.97 | $96,381.49 |
| 2017-04-14 | $0.0008829 | $0.001026 | $0.0003484 | $0.0008982 | $787.43 | $98,139.89 |
| 2017-04-15 | $0.0008980 | $0.0009042 | $0.0004007 | $0.0005999 | $1,705.09 | $65,544.85 |
| 2017-04-16 | $0.0005999 | $0.0007653 | $0.0001784 | $0.0007628 | $1,471.31 | $83,352.25 |
| 2017-04-17 | $0.0006628 | $0.0006653 | $0.0001518 | $0.0002985 | $5,794.21 | $32,611.81 |
| 2017-04-18 | $0.0002984 | $0.0006330 | $0.0002699 | $0.0004631 | $5,875.06 | $50,605.36 |
| 2017-04-19 | $0.0004633 | $0.0008799 | $0.0004074 | $0.0006996 | $3,495.61 | $76,450.59 |
| 2017-04-20 | $0.0007001 | $0.0008208 | $0.0004830 | $0.0004830 | $6,229.40 | $52,784.46 |
| 2017-04-21 | $0.0004832 | $0.0008240 | $0.0001283 | $0.0002463 | $8,575.56 | $26,919.20 |
| 2017-04-22 | $0.0005068 | $0.001145 | $0.0003165 | $0.0006171 | $3,642.75 | $67,439.12 |
| 2017-04-23 | $0.0006173 | $0.0008308 | $0.0005330 | $0.0006000 | $573.57 | $65,572.26 |
| 2017-04-24 | $0.0006013 | $0.0006088 | $0.0004771 | $0.0004907 | $212.08 | $53,618.63 |
| 2017-04-25 | $0.0004908 | $0.0006342 | $0.0002570 | $0.0004795 | $2,478.07 | $52,405.73 |
| 2017-04-26 | $0.0004797 | $0.0007049 | $0.0002547 | $0.0003203 | $2,333.35 | $35,000.08 |
| 2017-04-27 | $0.0003205 | $0.0004875 | $0.0001983 | $0.0004191 | $766.77 | $45,797.56 |
| 2017-04-28 | $0.0004191 | $0.0005906 | $0.0002236 | $0.0004416 | $597.11 | $48,263.91 |
| 2017-04-29 | $0.0004421 | $0.0005068 | $0.0003824 | $0.0004681 | $967.24 | $51,162.28 |
| 2017-04-30 | $0.0004682 | $0.0004736 | $0.0001168 | $0.0003367 | $500.32 | $36,795.70 |