Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0001917 | $0.0001917 | $0.0001241 | $0.0001266 | $162.43 | $13,858.47 |
| 2017-11-02 | $0.0001272 | $0.0001403 | $0.00007506 | $0.0001150 | $25.48 | $12,598.57 |
| 2017-11-03 | $0.0001149 | $0.0002480 | $0.0001084 | $0.0001437 | $53.92 | $15,737.75 |
| 2017-11-04 | $0.0001433 | $0.0001510 | $0.0001401 | $0.0001478 | $184.77 | $16,187.18 |
| 2017-11-05 | $0.0001475 | $0.0001522 | $0.0001447 | $0.0001462 | $36.91 | $16,015.47 |
| 2017-11-06 | $0.0001466 | $0.0002922 | $0.00007547 | $0.0001431 | $93.05 | $15,666.13 |
| 2017-11-07 | $0.0001428 | $0.0003474 | $0.0001428 | $0.0002818 | $962.58 | $30,855.03 |
| 2017-11-08 | $0.0002809 | $0.0003863 | $0.0002130 | $0.0002982 | $818.41 | $32,659.30 |
| 2017-11-09 | $0.0002979 | $0.0004446 | $0.0002864 | $0.0003338 | $233.96 | $36,553.44 |
| 2017-11-10 | $0.0003348 | $0.0003555 | $0.0001935 | $0.0001979 | $38.06 | $21,677.31 |
| 2017-11-11 | $0.0001972 | $0.0002724 | $0.0001886 | $0.0001910 | $20.63 | $20,913.59 |
| 2017-11-12 | $0.0001908 | $0.0002320 | $0.0001661 | $0.0001759 | $110.82 | $19,259.13 |
| 2017-11-13 | $0.0001761 | $0.0002018 | $0.0001303 | $0.0001303 | $6.52 | $14,273.51 |
| 2017-11-14 | $0.0001306 | $0.0001990 | $0.0001285 | $0.0001982 | $105.74 | $21,706.00 |
| 2017-11-15 | $0.0001983 | $0.0002136 | $0.0001419 | $0.0001453 | $215.75 | $15,911.66 |
| 2017-11-16 | $0.0001461 | $0.0001601 | $0.0001428 | $0.0001572 | $56.09 | $17,209.45 |
| 2017-11-17 | $0.0001569 | $0.0001606 | $0.0001486 | $0.0001507 | $17.15 | $16,498.08 |
| 2017-11-18 | $0.0001501 | $0.0002071 | $0.0001120 | $0.0002025 | $38.54 | $22,170.87 |
| 2017-11-19 | $0.0002021 | $0.0002031 | $0.0001547 | $0.0001616 | $80.89 | $17,698.52 |
| 2017-11-20 | $0.0001615 | $0.0001616 | $0.00007991 | $0.00008278 | $461.75 | $9,065.22 |
| 2017-11-21 | $0.00008279 | $0.0002546 | $0.00008181 | $0.0002183 | $53.42 | $23,906.26 |
| 2017-11-22 | $0.0002188 | $0.0002209 | $0.00008104 | $0.0001650 | $10.00 | $18,073.92 |
| 2017-11-23 | $0.0001644 | $0.0001673 | $0.0001606 | $0.0001606 | $37.25 | $17,585.62 |
| 2017-11-24 | $0.0001600 | $0.0001658 | $0.0001537 | $0.0001645 | $0.8377 | $18,017.74 |
| 2017-11-25 | $0.0001642 | $0.0001750 | $0.0001633 | $0.0001750 | $672.36 | $19,160.36 |
| 2017-11-26 | $0.0001749 | $0.0001901 | $0.0001747 | $0.0001863 | $78.53 | $20,403.51 |
| 2017-11-27 | $0.0001864 | $0.0002924 | $0.0001864 | $0.0002919 | $77.65 | $31,966.24 |
| 2017-11-28 | $0.0002927 | $0.0002994 | $0.0002898 | $0.0002981 | $1.49 | $32,648.48 |
| 2017-11-29 | $0.0002978 | $0.0003269 | $0.0001032 | $0.0001936 | $363.31 | $21,200.96 |
| 2017-11-30 | $0.0001966 | $0.0002138 | $0.00009493 | $0.0001004 | $49.51 | $10,997.78 |