Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0002634 | $0.0002957 | $0.0001751 | $0.0002923 | $143.31 | $31,974.31 |
| 2017-07-02 | $0.0002923 | $0.0003023 | $0.0001878 | $0.0001993 | $139.08 | $21,801.51 |
| 2017-07-03 | $0.0001986 | $0.0002060 | $0.0001970 | $0.0002007 | $8.52 | $21,958.08 |
| 2017-07-04 | $0.0002003 | $0.0002087 | $0.0002003 | $0.0002073 | $44.06 | $22,679.43 |
| 2017-07-05 | $0.0002072 | $0.0002986 | $0.0001025 | $0.0002193 | $220.76 | $23,987.30 |
| 2017-07-06 | $0.0002193 | $0.0002457 | $0.0001710 | $0.0002247 | $132.64 | $24,576.69 |
| 2017-07-07 | $0.0002248 | $0.0002252 | $0.0001422 | $0.0001746 | $303.01 | $19,096.21 |
| 2017-07-08 | $0.0001747 | $0.0001752 | $0.0001256 | $0.0001304 | $189.58 | $14,269.54 |
| 2017-07-09 | $0.0001306 | $0.0001596 | $0.0001271 | $0.0001554 | $50.23 | $17,005.58 |
| 2017-07-10 | $0.0001557 | $0.0002096 | $0.0001408 | $0.0002074 | $9.77 | $22,685.58 |
| 2017-07-11 | $0.0002069 | $0.0002094 | $0.0001193 | $0.0001198 | $56.87 | $13,112.18 |
| 2017-07-12 | $0.0001197 | $0.0001924 | $0.0001166 | $0.0001431 | $4.32 | $15,652.97 |
| 2017-07-13 | $0.0001432 | $0.0002411 | $0.0001011 | $0.0002400 | $88.29 | $26,261.26 |
| 2017-07-14 | $0.0002399 | $0.0002410 | $0.00009938 | $0.0001084 | $36.81 | $11,864.24 |
| 2017-07-15 | $0.0001083 | $0.0001917 | $0.0001074 | $0.0001621 | $2.29 | $17,732.13 |
| 2017-07-16 | $0.0001616 | $0.0003958 | $0.0001303 | $0.0001341 | $62.35 | $14,671.09 |
| 2017-07-17 | $0.0001339 | $0.0001462 | $0.0001195 | $0.0001330 | $40.88 | $14,555.57 |
| 2017-07-18 | $0.0001334 | $0.0001429 | $0.0001291 | $0.0001379 | $2.30 | $15,093.47 |
| 2017-07-19 | $0.0001382 | $0.0002693 | $0.0001351 | $0.0002363 | $303.61 | $25,861.34 |
| 2017-07-20 | $0.0002356 | $0.0002768 | $0.0001783 | $0.0002324 | $96.64 | $25,434.30 |
| 2017-07-21 | $0.0002342 | $0.0002403 | $0.0001309 | $0.0002401 | $8.00 | $26,272.70 |
| 2017-07-22 | $0.0002401 | $0.0002915 | $0.0002389 | $0.0002908 | $0.9007 | $31,824.35 |
| 2017-07-23 | $0.0002908 | $0.0002932 | $0.0001989 | $0.0002013 | $15.35 | $22,026.17 |
| 2017-07-24 | $0.0002011 | $0.0002770 | $0.0001366 | $0.0002758 | $13.79 | $30,184.49 |
| 2017-07-25 | $0.0002758 | $0.0009146 | $0.0002520 | $0.0008952 | $0.2391 | $97,964.79 |
| 2017-07-26 | $0.0008948 | $0.0009266 | $0.0002236 | $0.0002756 | $238.62 | $30,155.58 |
| 2017-07-27 | $0.0002764 | $0.0004921 | $0.0002280 | $0.0002373 | $477.29 | $25,964.47 |
| 2017-07-28 | $0.0002380 | $0.0003007 | $0.0001641 | $0.0001641 | $2.74 | $17,957.87 |
| 2017-07-29 | $0.0001915 | $0.0001915 | $0.0001602 | $0.0001631 | $8.15 | $17,847.22 |
| 2017-07-30 | $0.0001631 | $0.0001691 | $0.0001561 | $0.0001690 | $218.30 | $18,492.81 |
| 2017-07-31 | $0.0001692 | $0.0002133 | $0.0001664 | $0.0001717 | $22.89 | $18,785.50 |