Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002403 | $0.002547 | $0.002318 | $0.002547 | $4,628.50 | $279,607 |
| 2018-05-02 | $0.002543 | $0.003147 | $0.002376 | $0.003134 | $11,145.90 | $344,071 |
| 2018-05-03 | $0.003135 | $0.003412 | $0.002633 | $0.002633 | $6,308.97 | $289,018 |
| 2018-05-04 | $0.002632 | $0.003411 | $0.002582 | $0.003394 | $10,717.30 | $372,570 |
| 2018-05-05 | $0.003392 | $0.003585 | $0.002921 | $0.003339 | $2,745.91 | $366,583 |
| 2018-05-06 | $0.003342 | $0.003666 | $0.003211 | $0.003555 | $11,266.40 | $390,186 |
| 2018-05-07 | $0.003173 | $0.003477 | $0.003048 | $0.003458 | $10,487.50 | $379,809 |
| 2018-05-08 | $0.003466 | $0.003498 | $0.003175 | $0.003225 | $247.06 | $354,127 |
| 2018-05-09 | $0.003220 | $0.003365 | $0.002968 | $0.003168 | $9,090.29 | $347,912 |
| 2018-05-10 | $0.003167 | $0.003556 | $0.003160 | $0.003340 | $9,064.48 | $366,852 |
| 2018-05-11 | $0.003344 | $0.003356 | $0.002927 | $0.002947 | $70.42 | $323,671 |
| 2018-05-12 | $0.002938 | $0.003847 | $0.001773 | $0.003812 | $57,084.00 | $418,668 |
| 2018-05-13 | $0.003810 | $0.003836 | $0.001916 | $0.003390 | $12,350.70 | $372,321 |
| 2018-05-14 | $0.003389 | $0.003396 | $0.002670 | $0.002867 | $8,343.72 | $314,950 |
| 2018-05-15 | $0.002863 | $0.003854 | $0.002517 | $0.003736 | $11,628.30 | $410,349 |
| 2018-05-16 | $0.003394 | $0.003397 | $0.003138 | $0.003170 | $12,737.30 | $348,224 |
| 2018-05-17 | $0.003172 | $0.003208 | $0.002467 | $0.003067 | $5,217.22 | $336,860 |
| 2018-05-18 | $0.003070 | $0.003143 | $0.003024 | $0.003131 | $1.57 | $343,922 |
| 2018-05-19 | $0.002945 | $0.003012 | $0.002791 | $0.002801 | $4,863.77 | $307,685 |
| 2018-05-20 | $0.002803 | $0.002984 | $0.002076 | $0.002725 | $5,185.02 | $299,340 |
| 2018-05-21 | $0.002729 | $0.002810 | $0.002709 | $0.002775 | $5,053.76 | $305,001 |
| 2018-05-22 | $0.002775 | $0.002886 | $0.002697 | $0.002804 | $4,854.52 | $308,213 |
| 2018-05-23 | $0.002801 | $0.002809 | $0.002540 | $0.002638 | $2,959.94 | $290,026 |
| 2018-05-24 | $0.002632 | $0.002671 | $0.001949 | $0.001963 | $83.88 | $215,745 |
| 2018-05-25 | $0.001966 | $0.002550 | $0.001914 | $0.002542 | $93.67 | $279,496 |
| 2018-05-26 | $0.002539 | $0.002592 | $0.001882 | $0.002493 | $329.63 | $274,056 |
| 2018-05-27 | $0.002494 | $0.002509 | $0.002333 | $0.002350 | $0.7520 | $258,363 |
| 2018-05-28 | $0.002351 | $0.002372 | $0.002300 | $0.002332 | $0.7462 | $256,370 |
| 2018-05-29 | $0.001783 | $0.001876 | $0.001710 | $0.001716 | $623.74 | $188,640 |
| 2018-05-30 | $0.001717 | $0.001810 | $0.001608 | $0.001624 | $1,247.97 | $178,615 |
| 2018-05-31 | $0.001624 | $0.001745 | $0.001616 | $0.001722 | $36.72 | $189,319 |