Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0003368 | $0.0003531 | $0.0002264 | $0.0002535 | $294.34 | $27,710.35 |
| 2017-05-02 | $0.0002534 | $0.0003563 | $0.0001039 | $0.0002508 | $874.38 | $27,409.98 |
| 2017-05-03 | $0.0002510 | $0.0002980 | $0.0002316 | $0.0002980 | $373.95 | $32,570.84 |
| 2017-05-04 | $0.0002981 | $0.0003078 | $0.0002069 | $0.0002917 | $92.36 | $31,882.52 |
| 2017-05-05 | $0.0002923 | $0.0003057 | $0.00008956 | $0.0002906 | $261.95 | $31,764.49 |
| 2017-05-06 | $0.0002909 | $0.0003000 | $0.0001508 | $0.0003000 | $28.62 | $32,787.24 |
| 2017-05-07 | $0.0003001 | $0.0003011 | $0.0001401 | $0.0002445 | $265.89 | $26,723.13 |
| 2017-05-08 | $0.0002445 | $0.0002556 | $0.0001266 | $0.0001883 | $64.35 | $20,584.78 |
| 2017-05-09 | $0.0001884 | $0.0002000 | $0.0001252 | $0.0001972 | $13.91 | $21,553.52 |
| 2017-05-10 | $0.0001973 | $0.0002437 | $0.00005348 | $0.0001167 | $176.20 | $12,756.89 |
| 2017-05-11 | $0.0001169 | $0.0001818 | $0.0001161 | $0.0001804 | $30.63 | $19,714.48 |
| 2017-05-12 | $0.0001805 | $0.0001809 | $0.00009999 | $0.0001019 | $71.57 | $11,143.24 |
| 2017-05-13 | $0.0001017 | $0.0001422 | $0.00009693 | $0.0001419 | $31.92 | $15,509.60 |
| 2017-05-14 | $0.0001423 | $0.0003161 | $0.0001416 | $0.0002299 | $75.52 | $25,129.31 |
| 2017-05-15 | $0.0002300 | $0.0002304 | $0.0001171 | $0.0001195 | $37.92 | $13,063.22 |
| 2017-05-16 | $0.0001193 | $0.0001913 | $0.0001162 | $0.0001913 | $19.24 | $20,913.09 |
| 2017-05-17 | $0.0001913 | $0.0001913 | $0.0001204 | $0.0001387 | $16.71 | $15,164.01 |
| 2017-05-18 | $0.0001386 | $0.0001650 | $0.00009173 | $0.0001309 | $371.49 | $14,305.89 |
| 2017-05-19 | $0.0001309 | $0.0002361 | $0.00005814 | $0.0002357 | $102.37 | $25,761.74 |
| 2017-05-20 | $0.0002354 | $0.0004902 | $0.0002343 | $0.0004814 | $577.18 | $52,628.97 |
| 2017-05-21 | $0.0004813 | $0.0004813 | $0.0001828 | $0.0003158 | $784.35 | $34,522.76 |
| 2017-05-22 | $0.0003168 | $0.0003178 | $0.0002315 | $0.0002472 | $219.94 | $27,022.79 |
| 2017-05-23 | $0.0002468 | $0.0002641 | $0.00006705 | $0.00006777 | $38.40 | $7,408.17 |
| 2017-05-24 | $0.00006785 | $0.0003183 | $0.00006785 | $0.0003138 | $263.49 | $34,298.44 |
| 2017-05-25 | $0.0003132 | $0.0003257 | $0.0001981 | $0.0002212 | $137.62 | $24,177.66 |
| 2017-05-26 | $0.0002196 | $0.0003097 | $0.0001751 | $0.0001784 | $2.23 | $19,498.67 |
| 2017-05-27 | $0.0001790 | $0.0001843 | $0.0001225 | $0.0001246 | $32.26 | $13,620.93 |
| 2017-05-28 | $0.0001253 | $0.0003098 | $0.0001104 | $0.0001145 | $33.09 | $12,515.65 |
| 2017-05-29 | $0.0001143 | $0.0001585 | $0.0001110 | $0.0001365 | $6.20 | $14,922.97 |
| 2017-05-30 | $0.0001367 | $0.0002492 | $0.0001330 | $0.0002400 | $0.2397 | $26,232.66 |
| 2017-05-31 | $0.0002409 | $0.0002450 | $0.00009850 | $0.0001935 | $137.15 | $21,148.77 |