Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009993 | $0.0002139 | $0.00009888 | $0.0001089 | $14.04 | $11,929.48 |
| 2017-12-02 | $0.0001088 | $0.0001119 | $0.0001073 | $0.0001092 | $54.37 | $11,959.82 |
| 2017-12-03 | $0.0001093 | $0.0001401 | $0.0001059 | $0.0001120 | $8.86 | $12,270.06 |
| 2017-12-04 | $0.0001124 | $0.0001163 | $0.0001089 | $0.0001163 | $14.68 | $12,739.63 |
| 2017-12-05 | $0.0001166 | $0.0002373 | $0.0001149 | $0.0002345 | $319.57 | $25,683.72 |
| 2017-12-06 | $0.0002340 | $0.0004134 | $0.0002340 | $0.0004128 | $47.36 | $45,203.82 |
| 2017-12-07 | $0.0004121 | $0.0004731 | $0.0002664 | $0.0003336 | $709.55 | $36,534.21 |
| 2017-12-08 | $0.0003344 | $0.0003394 | $0.0002682 | $0.0003255 | $9.14 | $35,647.29 |
| 2017-12-09 | $0.0003252 | $0.0004950 | $0.0002709 | $0.0002995 | $9.67 | $32,802.03 |
| 2017-12-10 | $0.0003007 | $0.0004694 | $0.0002648 | $0.0004607 | $370.70 | $50,454.79 |
| 2017-12-11 | $0.0004574 | $0.0005075 | $0.0003273 | $0.0003357 | $164.55 | $36,757.28 |
| 2017-12-12 | $0.0003367 | $0.0005219 | $0.0003331 | $0.0003452 | $204.43 | $37,805.94 |
| 2017-12-13 | $0.0003455 | $0.0003501 | $0.0003293 | $0.0003441 | $34.41 | $37,680.66 |
| 2017-12-14 | $0.0003319 | $0.0003319 | $0.0002103 | $0.0002110 | $91.25 | $23,106.86 |
| 2017-12-15 | $0.0002113 | $0.0003542 | $0.0002015 | $0.0003524 | $12.34 | $38,595.61 |
| 2017-12-16 | $0.0003529 | $0.0005888 | $0.0003485 | $0.0005842 | $127.04 | $63,977.96 |
| 2017-12-17 | $0.0005843 | $0.0005965 | $0.0003867 | $0.0005722 | $156.24 | $62,663.74 |
| 2017-12-18 | $0.0005740 | $0.0005788 | $0.0003697 | $0.0003823 | $84.95 | $41,870.48 |
| 2017-12-19 | $0.0003827 | $0.002833 | $0.0003763 | $0.002116 | $463,130 | $231,732 |
| 2017-12-20 | $0.002114 | $0.002114 | $0.0008114 | $0.001150 | $15,018.20 | $125,945 |
| 2017-12-21 | $0.001153 | $0.001198 | $0.0006148 | $0.0006262 | $3,532.17 | $68,578.34 |
| 2017-12-22 | $0.0006284 | $0.0007269 | $0.0003828 | $0.0005483 | $643.97 | $60,043.09 |
| 2017-12-23 | $0.0005530 | $0.001087 | $0.0005458 | $0.001011 | $751.84 | $110,744 |
| 2017-12-24 | $0.001022 | $0.001022 | $0.0005153 | $0.0008365 | $683.54 | $91,607.46 |
| 2017-12-25 | $0.0008452 | $0.0008474 | $0.0005391 | $0.0008366 | $336.04 | $91,618.96 |
| 2017-12-26 | $0.0008358 | $0.0009684 | $0.0004718 | $0.0004748 | $481.78 | $51,991.22 |
| 2017-12-27 | $0.0004751 | $0.0007999 | $0.0004416 | $0.0004665 | $20.85 | $51,081.20 |
| 2017-12-28 | $0.0004655 | $0.0007740 | $0.0004088 | $0.0007160 | $417.60 | $78,404.71 |
| 2017-12-29 | $0.0007234 | $0.0007563 | $0.0007063 | $0.0007266 | $230.85 | $79,571.20 |
| 2017-12-30 | $0.0008697 | $0.0008700 | $0.0002571 | $0.0002571 | $673.84 | $28,151.08 |
| 2017-12-31 | $0.0002543 | $0.0008388 | $0.0002518 | $0.0002785 | $738.20 | $30,503.66 |