Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0001717 | $0.0002778 | $0.0001378 | $0.0001392 | $13.92 | $15,233.38 |
| 2017-08-02 | $0.0001392 | $0.0001661 | $0.0001374 | $0.0001626 | $16.57 | $17,791.21 |
| 2017-08-03 | $0.0001629 | $0.0008877 | $0.0001628 | $0.0001711 | $11.45 | $18,728.49 |
| 2017-08-04 | $0.0001711 | $0.0004865 | $0.0001693 | $0.0004762 | $1.28 | $52,121.30 |
| 2017-08-05 | $0.0004762 | $0.0009246 | $0.0001354 | $0.0001654 | $279.63 | $18,098.61 |
| 2017-08-06 | $0.0001654 | $0.0003281 | $0.0001588 | $0.0001621 | $74.55 | $17,737.69 |
| 2017-08-07 | $0.0001617 | $0.0001700 | $0.0001603 | $0.0001688 | $67.18 | $18,476.81 |
| 2017-08-08 | $0.0001690 | $0.0002516 | $0.0001556 | $0.0001721 | $221.48 | $18,834.86 |
| 2017-08-09 | $0.0001720 | $0.0003130 | $0.0001624 | $0.0003121 | $20.12 | $34,154.33 |
| 2017-08-10 | $0.0003121 | $0.0003423 | $0.0002374 | $0.0002391 | $63.83 | $26,172.87 |
| 2017-08-11 | $0.0002391 | $0.0002592 | $0.0002381 | $0.0002557 | $7.29 | $27,989.96 |
| 2017-08-12 | $0.0002555 | $0.0002772 | $0.0001838 | $0.0001936 | $6.20 | $21,187.02 |
| 2017-08-13 | $0.0001934 | $0.0002049 | $0.0001563 | $0.0001624 | $8.12 | $17,773.23 |
| 2017-08-14 | $0.0001625 | $0.0001727 | $0.0001592 | $0.0001726 | $12.95 | $18,894.45 |
| 2017-08-15 | $0.0001731 | $0.0002483 | $0.0001603 | $0.0001678 | $63.65 | $18,367.76 |
| 2017-08-16 | $0.0001680 | $0.0002183 | $0.0001597 | $0.0002164 | $64.91 | $23,684.55 |
| 2017-08-17 | $0.0002220 | $0.0002236 | $0.0002097 | $0.0002146 | $7.43 | $23,495.96 |
| 2017-08-18 | $0.0002140 | $0.0002991 | $0.0002100 | $0.0002738 | $231.96 | $29,974.41 |
| 2017-08-19 | $0.0002736 | $0.0002786 | $0.0001573 | $0.0001638 | $11.37 | $17,934.29 |
| 2017-08-20 | $0.0001631 | $0.0002076 | $0.0001595 | $0.0002036 | $57.01 | $22,289.39 |
| 2017-08-21 | $0.0002028 | $0.0002044 | $0.0001984 | $0.0001984 | $51.59 | $21,722.64 |
| 2017-08-23 | $0.0002468 | $0.0003394 | $0.0002468 | $0.0003264 | $315.85 | $35,732.51 |
| 2017-08-24 | $0.0003265 | $0.0004350 | $0.0003088 | $0.0004318 | $437.47 | $47,275.07 |
| 2017-08-25 | $0.0004312 | $0.0004366 | $0.0003009 | $0.0003051 | $49.27 | $33,395.78 |
| 2017-08-26 | $0.0003056 | $0.0003064 | $0.0002957 | $0.0003023 | $30.90 | $33,092.02 |
| 2017-08-27 | $0.0003022 | $0.0004364 | $0.0002159 | $0.0004330 | $317.44 | $47,404.39 |
| 2017-08-28 | $0.0004326 | $0.0004326 | $0.0002527 | $0.0003343 | $38.88 | $36,603.24 |
| 2017-08-29 | $0.0003349 | $0.0003695 | $0.0002610 | $0.0002626 | $172.43 | $28,749.99 |
| 2017-08-30 | $0.0002623 | $0.0002757 | $0.0002245 | $0.0002752 | $4.59 | $30,135.05 |
| 2017-08-31 | $0.0002748 | $0.0002819 | $0.00004686 | $0.0001006 | $1,438.62 | $11,011.34 |