Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002796 | $0.0006866 | $0.0002638 | $0.0006751 | $1,042.95 | $73,932.14 |
| 2018-01-02 | $0.0006751 | $0.0009120 | $0.0003911 | $0.0005955 | $478.21 | $65,217.51 |
| 2018-01-03 | $0.0005934 | $0.0009136 | $0.0004496 | $0.0007564 | $612.00 | $82,832.28 |
| 2018-01-04 | $0.0007605 | $0.001060 | $0.0006041 | $0.0006071 | $949.90 | $66,485.85 |
| 2018-01-05 | $0.0006072 | $0.001198 | $0.0005982 | $0.001188 | $1,572.25 | $130,089 |
| 2018-01-06 | $0.001189 | $0.001489 | $0.0008302 | $0.001377 | $4,343.76 | $150,817 |
| 2018-01-07 | $0.001376 | $0.001652 | $0.0007945 | $0.001631 | $5,589.67 | $178,585 |
| 2018-01-08 | $0.001628 | $0.003661 | $0.001265 | $0.001661 | $28,139.80 | $181,907 |
| 2018-01-09 | $0.001958 | $0.004292 | $0.001958 | $0.003355 | $21,937.70 | $367,363 |
| 2018-01-10 | $0.003359 | $0.003858 | $0.001989 | $0.003000 | $5,117.66 | $328,491 |
| 2018-01-11 | $0.002996 | $0.003553 | $0.001967 | $0.003084 | $5,590.01 | $337,674 |
| 2018-01-12 | $0.003104 | $0.003137 | $0.002220 | $0.002786 | $3,144.59 | $305,085 |
| 2018-01-13 | $0.002783 | $0.003606 | $0.001847 | $0.003014 | $5,303.31 | $330,042 |
| 2018-01-14 | $0.003016 | $0.003301 | $0.002021 | $0.002068 | $2,646.24 | $226,505 |
| 2018-01-15 | $0.002053 | $0.002887 | $0.002042 | $0.002866 | $1,798.72 | $313,865 |
| 2018-01-16 | $0.002870 | $0.002954 | $0.001625 | $0.001837 | $1,104.27 | $201,153 |
| 2018-01-17 | $0.001828 | $0.002647 | $0.001786 | $0.002108 | $3,511.18 | $230,879 |
| 2018-01-18 | $0.002116 | $0.003095 | $0.002007 | $0.002735 | $2,014.21 | $299,529 |
| 2018-01-19 | $0.002706 | $0.002884 | $0.002096 | $0.002758 | $1,262.88 | $301,980 |
| 2018-01-20 | $0.002788 | $0.003071 | $0.002786 | $0.003055 | $1,399.23 | $334,583 |
| 2018-01-21 | $0.002856 | $0.002938 | $0.002714 | $0.002863 | $939.76 | $313,509 |
| 2018-01-22 | $0.002902 | $0.002954 | $0.001933 | $0.002063 | $481.96 | $225,901 |
| 2018-01-23 | $0.002057 | $0.002662 | $0.001971 | $0.002169 | $205.31 | $237,546 |
| 2018-01-24 | $0.002168 | $0.002278 | $0.001768 | $0.001796 | $867.13 | $196,717 |
| 2018-01-25 | $0.001826 | $0.002786 | $0.001826 | $0.002686 | $579.16 | $294,100 |
| 2018-01-26 | $0.002678 | $0.002707 | $0.001683 | $0.001781 | $552.37 | $195,068 |
| 2018-01-27 | $0.001780 | $0.001946 | $0.001700 | $0.001704 | $328.53 | $186,588 |
| 2018-01-28 | $0.001713 | $0.002350 | $0.001707 | $0.002322 | $2,875.85 | $254,301 |
| 2018-01-29 | $0.002320 | $0.002491 | $0.001870 | $0.001903 | $130.36 | $208,432 |
| 2018-01-30 | $0.001904 | $0.001908 | $0.001672 | $0.001700 | $112.89 | $186,187 |
| 2018-01-31 | $0.001703 | $0.002173 | $0.001551 | $0.002131 | $500.68 | $233,349 |