Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0002080 | $0.0002157 | $0.0001293 | $0.0001319 | $5.34 | $14,442.14 |
| 2017-10-02 | $0.0001318 | $0.0002233 | $0.0001317 | $0.0002158 | $6.65 | $23,634.31 |
| 2017-10-03 | $0.0002158 | $0.0002171 | $0.0001298 | $0.0001313 | $4.57 | $14,373.80 |
| 2017-10-04 | $0.0001315 | $0.0002115 | $0.0001308 | $0.0002107 | $4.23 | $23,073.30 |
| 2017-10-05 | $0.0002109 | $0.0002166 | $0.0001292 | $0.0001297 | $4.32 | $14,204.50 |
| 2017-10-06 | $0.0001297 | $0.0002201 | $0.0001294 | $0.0002186 | $69.80 | $23,940.94 |
| 2017-10-07 | $0.0002187 | $0.0002233 | $0.0002163 | $0.0002228 | $34.20 | $24,395.95 |
| 2017-10-08 | $0.0002222 | $0.0002306 | $0.0002214 | $0.0002301 | $9.19 | $25,195.91 |
| 2017-10-09 | $0.0002301 | $0.0002435 | $0.0002279 | $0.0002393 | $4.79 | $26,208.32 |
| 2017-10-10 | $0.0002393 | $0.0002430 | $0.0001891 | $0.0001905 | $2.32 | $20,866.04 |
| 2017-10-11 | $0.0001905 | $0.0001950 | $0.0001890 | $0.0001929 | $114.36 | $21,122.73 |
| 2017-10-12 | $0.0001930 | $0.0002098 | $0.0001557 | $0.0001627 | $128.75 | $17,819.28 |
| 2017-10-13 | $0.0001632 | $0.0003448 | $0.0001622 | $0.0003228 | $13.23 | $35,351.44 |
| 2017-10-14 | $0.0003229 | $0.0003261 | $0.0002238 | $0.0002288 | $1.94 | $25,053.33 |
| 2017-10-15 | $0.0001910 | $0.0002217 | $0.0001653 | $0.0001717 | $78.88 | $18,801.36 |
| 2017-10-16 | $0.0001717 | $0.0001728 | $0.0001130 | $0.0001338 | $54.90 | $14,652.95 |
| 2017-10-17 | $0.0001338 | $0.0001695 | $0.0001335 | $0.0001680 | $22.40 | $18,398.59 |
| 2017-10-18 | $0.0001680 | $0.0001871 | $0.0001040 | $0.0001120 | $3.92 | $12,263.02 |
| 2017-10-19 | $0.0001120 | $0.0001148 | $0.0001110 | $0.0001145 | $4.00 | $12,540.85 |
| 2017-10-20 | $0.0001709 | $0.0002369 | $0.0001686 | $0.0002349 | $61.98 | $25,720.24 |
| 2017-10-21 | $0.0002344 | $0.0002477 | $0.0002327 | $0.0002419 | $56.25 | $26,493.05 |
| 2017-10-23 | $0.0001800 | $0.0001876 | $0.0001742 | $0.0001764 | $5.88 | $19,312.66 |
| 2017-10-24 | $0.0001760 | $0.0002241 | $0.0001670 | $0.0002207 | $11.22 | $24,164.79 |
| 2017-10-25 | $0.0002208 | $0.0002252 | $0.0001907 | $0.0001918 | $0.1683 | $21,002.72 |
| 2017-10-26 | $0.0001918 | $0.0002805 | $0.0001210 | $0.0001228 | $136.66 | $13,445.29 |
| 2017-10-27 | $0.0001228 | $0.0001251 | $0.0001140 | $0.0001153 | $2.31 | $12,624.30 |
| 2017-10-29 | $0.0002289 | $0.0002529 | $0.0001143 | $0.0002477 | $145.76 | $27,127.12 |
| 2017-10-30 | $0.0002463 | $0.0002487 | $0.0001803 | $0.0001836 | $505.20 | $20,100.81 |
| 2017-10-31 | $0.0001829 | $0.0001920 | $0.0001226 | $0.0001920 | $27.89 | $21,024.30 |