Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0001936 | $0.0002153 | $0.0001659 | $0.0001679 | $52.77 | $18,354.03 |
| 2017-06-02 | $0.0001680 | $0.0001700 | $0.0001444 | $0.0001486 | $2.48 | $16,239.67 |
| 2017-06-03 | $0.0001485 | $0.0002049 | $0.0001459 | $0.0002033 | $5.08 | $22,220.93 |
| 2017-06-04 | $0.0002027 | $0.0003062 | $0.0001980 | $0.0002516 | $138.40 | $27,507.38 |
| 2017-06-05 | $0.0002517 | $0.0003101 | $0.0002517 | $0.0002904 | $166.07 | $31,744.74 |
| 2017-06-06 | $0.0002913 | $0.0003070 | $0.0002784 | $0.0003009 | $5.73 | $32,895.06 |
| 2017-06-07 | $0.0003010 | $0.0003249 | $0.0001660 | $0.0003213 | $79.61 | $35,119.07 |
| 2017-06-08 | $0.0003229 | $0.0003367 | $0.0001081 | $0.0003367 | $45.92 | $36,805.03 |
| 2017-06-09 | $0.0003362 | $0.0003398 | $0.0001395 | $0.0002970 | $120.42 | $32,462.39 |
| 2017-06-10 | $0.0002974 | $0.0003348 | $0.0002453 | $0.0002515 | $203.71 | $27,488.58 |
| 2017-06-11 | $0.0002513 | $0.0003273 | $0.00006945 | $0.0002085 | $32.76 | $22,790.78 |
| 2017-06-12 | $0.0002082 | $0.0002982 | $0.0002081 | $0.0002229 | $92.39 | $24,363.17 |
| 2017-06-13 | $0.0002221 | $0.0002761 | $0.0002134 | $0.0002157 | $55.81 | $23,579.71 |
| 2017-06-14 | $0.0002156 | $0.0002765 | $0.0001267 | $0.0002129 | $29.63 | $23,273.52 |
| 2017-06-15 | $0.0002129 | $0.0002170 | $0.0001329 | $0.0001932 | $9.03 | $21,124.50 |
| 2017-06-16 | $0.0001931 | $0.0001998 | $0.0001854 | $0.0001998 | $5.00 | $21,845.43 |
| 2017-06-17 | $0.0001998 | $0.0001998 | $0.0001998 | $0.0001998 | $5.00 | $21,845.43 |
| 2017-06-18 | $0.0001998 | $0.0002735 | $0.0001998 | $0.0002684 | $89.52 | $29,337.42 |
| 2017-06-19 | $0.0002684 | $0.0002684 | $0.0001499 | $0.0001998 | $59.04 | $21,845.43 |
| 2017-06-20 | $0.0001998 | $0.0002117 | $0.0001998 | $0.0002117 | $31.54 | $23,143.21 |
| 2017-06-21 | $0.0002117 | $0.0002127 | $0.0001998 | $0.0001998 | $30.16 | $21,845.43 |
| 2017-06-22 | $0.0001998 | $0.0003997 | $0.0001998 | $0.0003913 | $685.11 | $42,774.92 |
| 2017-06-23 | $0.0003913 | $0.0005343 | $0.0003913 | $0.0005061 | $1,662.69 | $55,324.34 |
| 2017-06-24 | $0.0005060 | $0.0005360 | $0.0003050 | $0.0003092 | $547.71 | $33,796.03 |
| 2017-06-25 | $0.0003085 | $0.0003423 | $0.0003025 | $0.0003108 | $51.91 | $33,975.75 |
| 2017-06-26 | $0.0003106 | $0.0005705 | $0.0003092 | $0.0005318 | $65.54 | $58,167.04 |
| 2017-06-27 | $0.0005443 | $0.0005473 | $0.0002872 | $0.0004230 | $620.03 | $46,264.96 |
| 2017-06-28 | $0.0004260 | $0.0007887 | $0.0001770 | $0.0006231 | $1,223.63 | $68,160.39 |
| 2017-06-29 | $0.0006226 | $0.0006406 | $0.0002337 | $0.0002337 | $791.95 | $25,561.53 |
| 2017-06-30 | $0.0002342 | $0.0003357 | $0.0001673 | $0.0002635 | $117.19 | $28,826.14 |