Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0001006 | $0.0001937 | $0.00009962 | $0.0001937 | $550.40 | $21,203.58 |
| 2017-09-02 | $0.0002349 | $0.0002765 | $0.0002249 | $0.0002765 | $17.81 | $30,271.95 |
| 2017-09-03 | $0.0002767 | $0.0003343 | $0.0001814 | $0.0003326 | $46.42 | $36,421.58 |
| 2017-09-04 | $0.0003328 | $0.0003330 | $0.0002774 | $0.0002774 | $10.86 | $30,369.33 |
| 2017-09-05 | $0.0002788 | $0.0002970 | $0.0002173 | $0.0002649 | $49.84 | $29,004.60 |
| 2017-09-06 | $0.0002652 | $0.0002838 | $0.0002075 | $0.0002177 | $78.91 | $23,834.36 |
| 2017-09-07 | $0.0002173 | $0.0003723 | $0.00009239 | $0.0003706 | $333.76 | $40,582.60 |
| 2017-09-08 | $0.0003707 | $0.0003728 | $0.0001288 | $0.0003024 | $584.16 | $33,115.54 |
| 2017-09-09 | $0.0003030 | $0.0004765 | $0.0002944 | $0.0004437 | $30.05 | $48,586.77 |
| 2017-09-10 | $0.0004432 | $0.0004639 | $0.0002122 | $0.0002129 | $293.92 | $23,309.57 |
| 2017-09-11 | $0.0002125 | $0.0003004 | $0.0001245 | $0.0002953 | $524.92 | $32,341.30 |
| 2017-09-12 | $0.0002956 | $0.0003932 | $0.0002051 | $0.0002084 | $1,163.24 | $22,822.29 |
| 2017-09-13 | $0.0002076 | $0.0002084 | $0.00004152 | $0.0001919 | $1,156.95 | $21,015.98 |
| 2017-09-14 | $0.0001919 | $0.0001949 | $0.0001288 | $0.0001288 | $53.14 | $14,102.52 |
| 2017-09-15 | $0.0001298 | $0.0001789 | $0.00003488 | $0.00003719 | $146.52 | $4,072.62 |
| 2017-09-16 | $0.00003709 | $0.0001940 | $0.00003705 | $0.0001862 | $178.18 | $20,387.13 |
| 2017-09-17 | $0.0001860 | $0.0001896 | $0.0001746 | $0.0001848 | $226.65 | $20,232.30 |
| 2017-09-18 | $0.0001844 | $0.0002065 | $0.0001844 | $0.0002047 | $123.69 | $22,411.85 |
| 2017-09-19 | $0.0002052 | $0.0004058 | $0.0001934 | $0.0004058 | $0.02942 | $44,439.55 |
| 2017-09-20 | $0.0004063 | $0.0004258 | $0.00007866 | $0.0001170 | $48.72 | $12,807.82 |
| 2017-09-21 | $0.0001164 | $0.0002341 | $0.0001144 | $0.0001868 | $707.59 | $20,458.66 |
| 2017-09-22 | $0.0001866 | $0.0002182 | $0.0001253 | $0.0002170 | $156.22 | $23,768.78 |
| 2017-09-23 | $0.0002164 | $0.0002185 | $0.0001087 | $0.0001877 | $82.72 | $20,555.46 |
| 2017-09-24 | $0.0001877 | $0.0001877 | $0.0001464 | $0.0001470 | $35.14 | $16,102.62 |
| 2017-09-25 | $0.0001469 | $0.0001588 | $0.0001468 | $0.0001574 | $15.73 | $17,231.21 |
| 2017-09-26 | $0.0001573 | $0.0001990 | $0.0001184 | $0.0001988 | $158.32 | $21,772.11 |
| 2017-09-27 | $0.0001983 | $0.0002432 | $0.0001622 | $0.0002420 | $123.22 | $26,498.18 |
| 2017-09-28 | $0.0002420 | $0.0003369 | $0.0002101 | $0.0003357 | $4.20 | $36,767.37 |
| 2017-09-29 | $0.0003355 | $0.0003366 | $0.0001215 | $0.0001505 | $49.74 | $16,475.93 |
| 2017-09-30 | $0.0001505 | $0.0002550 | $0.0001505 | $0.0002079 | $6.57 | $22,769.73 |