Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002136 | $0.002145 | $0.001437 | $0.001456 | $34.35 | $159,454 |
| 2018-02-02 | $0.001453 | $0.002668 | $0.001234 | $0.002650 | $4,927.13 | $290,185 |
| 2018-02-03 | $0.002659 | $0.002723 | $0.002006 | $0.002495 | $484.30 | $273,205 |
| 2018-02-04 | $0.002496 | $0.002627 | $0.001700 | $0.001742 | $295.21 | $190,727 |
| 2018-02-05 | $0.001725 | $0.001760 | $0.001400 | $0.001525 | $4,171.38 | $167,009 |
| 2018-02-06 | $0.001527 | $0.002079 | $0.001306 | $0.001713 | $240.57 | $187,603 |
| 2018-02-07 | $0.001696 | $0.001969 | $0.001214 | $0.001217 | $186.90 | $133,275 |
| 2018-02-08 | $0.001212 | $0.002236 | $0.001212 | $0.001399 | $151.54 | $153,229 |
| 2018-02-09 | $0.001403 | $0.002354 | $0.001322 | $0.001737 | $371.97 | $190,191 |
| 2018-02-10 | $0.001738 | $0.002724 | $0.001729 | $0.001883 | $1,382.67 | $206,189 |
| 2018-02-11 | $0.001881 | $0.002035 | $0.001692 | $0.001692 | $396.08 | $185,273 |
| 2018-02-12 | $0.001702 | $0.002053 | $0.001702 | $0.001865 | $338.52 | $204,283 |
| 2018-02-13 | $0.001868 | $0.001877 | $0.001762 | $0.001792 | $285.86 | $196,326 |
| 2018-02-14 | $0.001787 | $0.002135 | $0.001787 | $0.001989 | $317.83 | $217,826 |
| 2018-02-15 | $0.001990 | $0.002143 | $0.001967 | $0.002128 | $17.23 | $233,100 |
| 2018-02-16 | $0.002119 | $0.002389 | $0.002053 | $0.002141 | $81.15 | $234,532 |
| 2018-02-17 | $0.002141 | $0.004394 | $0.002113 | $0.002323 | $5,239.68 | $254,405 |
| 2018-02-18 | $0.002330 | $0.003945 | $0.002330 | $0.002818 | $342.97 | $308,639 |
| 2018-02-19 | $0.003220 | $0.003825 | $0.002546 | $0.002567 | $633.23 | $281,197 |
| 2018-02-20 | $0.002569 | $0.003568 | $0.001971 | $0.002920 | $2,848.02 | $319,857 |
| 2018-02-21 | $0.002916 | $0.002922 | $0.001849 | $0.001991 | $139.97 | $218,061 |
| 2018-02-22 | $0.001989 | $0.002072 | $0.001868 | $0.001971 | $12.95 | $215,889 |
| 2018-02-23 | $0.001969 | $0.002071 | $0.001789 | $0.001829 | $1,055.52 | $200,331 |
| 2018-02-24 | $0.001826 | $0.002029 | $0.001691 | $0.001748 | $170.71 | $191,482 |
| 2018-02-25 | $0.001745 | $0.001776 | $0.001584 | $0.001628 | $71.30 | $178,310 |
| 2018-02-26 | $0.001630 | $0.001770 | $0.001600 | $0.001758 | $37.66 | $192,579 |
| 2018-02-27 | $0.002254 | $0.002274 | $0.002149 | $0.002242 | $112.82 | $245,635 |
| 2018-02-28 | $0.002240 | $0.002317 | $0.001339 | $0.001340 | $154.38 | $146,830 |