Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0009009 | $0.0009137 | $0.0008383 | $0.0008829 | $82.14 | $96,779.57 |
| 2018-04-02 | $0.0008873 | $0.0009228 | $0.0008293 | $0.0008453 | $8.45 | $92,655.08 |
| 2018-04-03 | $0.0008459 | $0.001113 | $0.0007372 | $0.0007422 | $31.80 | $81,348.60 |
| 2018-04-04 | $0.0007416 | $0.001028 | $0.0006740 | $0.001018 | $190.45 | $111,622 |
| 2018-04-05 | $0.001019 | $0.001171 | $0.0009388 | $0.001158 | $196.77 | $126,918 |
| 2018-04-06 | $0.001152 | $0.001192 | $0.0008482 | $0.001190 | $559.92 | $130,484 |
| 2018-04-07 | $0.001192 | $0.001612 | $0.0009556 | $0.001518 | $500.79 | $166,344 |
| 2018-04-08 | $0.001519 | $0.001561 | $0.0009753 | $0.001473 | $169.47 | $161,500 |
| 2018-04-09 | $0.001475 | $0.001506 | $0.0008741 | $0.001419 | $477.48 | $155,538 |
| 2018-04-10 | $0.001420 | $0.001510 | $0.001009 | $0.001501 | $175.06 | $164,635 |
| 2018-04-11 | $0.001503 | $0.001532 | $0.001096 | $0.001532 | $193.38 | $167,983 |
| 2018-04-12 | $0.001528 | $0.001748 | $0.001366 | $0.001740 | $706.46 | $190,796 |
| 2018-04-13 | $0.001742 | $0.001831 | $0.001471 | $0.001809 | $8,041.89 | $198,431 |
| 2018-04-14 | $0.001809 | $0.001961 | $0.001502 | $0.001918 | $12,509.00 | $210,367 |
| 2018-04-15 | $0.001920 | $0.002089 | $0.001821 | $0.002004 | $4,785.57 | $219,740 |
| 2018-04-16 | $0.002003 | $0.002037 | $0.001672 | $0.002011 | $11,525.50 | $220,579 |
| 2018-04-17 | $0.002012 | $0.002031 | $0.001893 | $0.001893 | $5,199.35 | $207,633 |
| 2018-04-18 | $0.001895 | $0.002032 | $0.001757 | $0.001795 | $3,654.55 | $196,832 |
| 2018-04-19 | $0.001796 | $0.002058 | $0.001717 | $0.001901 | $7,276.64 | $208,430 |
| 2018-04-20 | $0.001902 | $0.002052 | $0.001740 | $0.002033 | $913.15 | $222,946 |
| 2018-04-21 | $0.002034 | $0.002143 | $0.001819 | $0.002143 | $2,609.52 | $234,993 |
| 2018-04-22 | $0.002143 | $0.002156 | $0.002101 | $0.002112 | $1,810.75 | $231,587 |
| 2018-04-23 | $0.002107 | $0.002236 | $0.001950 | $0.002229 | $1,559.42 | $244,484 |
| 2018-04-24 | $0.002231 | $0.002345 | $0.002021 | $0.002343 | $3,566.87 | $256,998 |
| 2018-04-25 | $0.002328 | $0.002339 | $0.002111 | $0.002198 | $1,795.45 | $240,996 |
| 2018-04-26 | $0.002216 | $0.002326 | $0.002162 | $0.002321 | $3,837.08 | $254,730 |
| 2018-04-27 | $0.002324 | $0.002343 | $0.002237 | $0.002237 | $3,764.92 | $245,458 |
| 2018-04-28 | $0.002229 | $0.002275 | $0.001992 | $0.002057 | $10.28 | $225,728 |
| 2018-04-29 | $0.002056 | $0.002337 | $0.001853 | $0.002069 | $7,643.93 | $227,069 |
| 2018-04-30 | $0.002068 | $0.002431 | $0.002013 | $0.002401 | $4,559.42 | $263,509 |