Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001342 | $0.001991 | $0.001332 | $0.001421 | $273.00 | $155,688 |
| 2018-03-02 | $0.001417 | $0.002007 | $0.001411 | $0.001434 | $91.94 | $157,142 |
| 2018-03-03 | $0.001433 | $0.002063 | $0.001433 | $0.001490 | $90.79 | $163,221 |
| 2018-03-04 | $0.001487 | $0.002342 | $0.001443 | $0.002301 | $404.06 | $252,125 |
| 2018-03-05 | $0.002300 | $0.002334 | $0.001714 | $0.001961 | $1,894.29 | $214,887 |
| 2018-03-06 | $0.001956 | $0.002084 | $0.001844 | $0.002039 | $27.72 | $223,440 |
| 2018-03-07 | $0.002037 | $0.002676 | $0.001568 | $0.002476 | $683.18 | $271,312 |
| 2018-03-08 | $0.002473 | $0.002997 | $0.001450 | $0.002993 | $1,007.16 | $327,926 |
| 2018-03-09 | $0.002974 | $0.003009 | $0.001390 | $0.001944 | $2,227.62 | $212,970 |
| 2018-03-10 | $0.001945 | $0.001992 | $0.001309 | $0.001321 | $77.36 | $144,726 |
| 2018-03-11 | $0.001316 | $0.001628 | $0.001271 | $0.001628 | $136.64 | $178,344 |
| 2018-03-12 | $0.001623 | $0.001893 | $0.001498 | $0.001554 | $319.45 | $170,289 |
| 2018-03-13 | $0.001545 | $0.001571 | $0.001331 | $0.001372 | $244.02 | $150,367 |
| 2018-03-14 | $0.001372 | $0.001674 | $0.001372 | $0.001478 | $122.02 | $161,953 |
| 2018-03-15 | $0.001477 | $0.001586 | $0.001232 | $0.001570 | $338.08 | $172,085 |
| 2018-03-16 | $0.001570 | $0.001620 | $0.001297 | $0.001575 | $28.11 | $172,553 |
| 2018-03-17 | $0.001577 | $0.001577 | $0.001317 | $0.001423 | $82.93 | $155,937 |
| 2018-03-18 | $0.001420 | $0.001566 | $0.001170 | $0.001563 | $3,181.73 | $171,245 |
| 2018-03-19 | $0.001556 | $0.001649 | $0.001547 | $0.001620 | $21.97 | $177,579 |
| 2018-03-20 | $0.001638 | $0.001791 | $0.001331 | $0.001333 | $277.41 | $146,114 |
| 2018-03-21 | $0.001336 | $0.001604 | $0.001318 | $0.001604 | $24.92 | $175,801 |
| 2018-03-22 | $0.001601 | $0.001897 | $0.001512 | $0.001653 | $428.77 | $181,199 |
| 2018-03-23 | $0.001653 | $0.001653 | $0.001330 | $0.001405 | $130.88 | $154,034 |
| 2018-03-24 | $0.001426 | $0.001793 | $0.001332 | $0.001724 | $2,529.71 | $188,987 |
| 2018-03-25 | $0.001701 | $0.001724 | $0.0009291 | $0.0009291 | $1,469.15 | $101,834 |
| 2018-03-26 | $0.0009284 | $0.001188 | $0.0009276 | $0.001145 | $405.82 | $125,546 |
| 2018-03-27 | $0.001144 | $0.001311 | $0.0009413 | $0.001246 | $71.32 | $136,595 |
| 2018-03-28 | $0.001246 | $0.001278 | $0.0008592 | $0.001269 | $108.78 | $139,110 |
| 2018-03-29 | $0.001271 | $0.001283 | $0.001103 | $0.001136 | $41.67 | $124,545 |
| 2018-03-30 | $0.001133 | $0.001195 | $0.0009905 | $0.001025 | $60.68 | $112,398 |
| 2018-03-31 | $0.001026 | $0.001224 | $0.0008907 | $0.0009009 | $117.70 | $98,749.41 |