Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001723 | $0.001746 | $0.001694 | $0.001730 | $14.37 | $190,173 |
| 2018-06-02 | $0.001729 | $0.002298 | $0.001719 | $0.002290 | $6.57 | $251,781 |
| 2018-06-03 | $0.002290 | $0.002318 | $0.002280 | $0.002312 | $38.36 | $254,181 |
| 2018-06-04 | $0.002313 | $0.002402 | $0.002020 | $0.002025 | $92.41 | $222,638 |
| 2018-06-05 | $0.002026 | $0.002429 | $0.001997 | $0.002212 | $74.13 | $243,194 |
| 2018-06-06 | $0.002211 | $0.002461 | $0.002175 | $0.002448 | $157.64 | $269,196 |
| 2018-06-07 | $0.002450 | $0.002479 | $0.001760 | $0.002303 | $18.22 | $253,269 |
| 2018-06-08 | $0.002305 | $0.002310 | $0.002268 | $0.002298 | $9.09 | $252,671 |
| 2018-06-09 | $0.002432 | $0.002445 | $0.002399 | $0.002399 | $35.63 | $263,805 |
| 2018-06-10 | $0.002402 | $0.002402 | $0.002133 | $0.002165 | $8.05 | $238,111 |
| 2018-06-11 | $0.002168 | $0.002182 | $0.002092 | $0.002136 | $3.85 | $234,956 |
| 2018-06-12 | $0.002135 | $0.002176 | $0.002082 | $0.002101 | $17.34 | $231,096 |
| 2018-06-13 | $0.002107 | $0.002107 | $0.001507 | $0.002023 | $24.62 | $222,520 |
| 2018-06-14 | $0.002022 | $0.002090 | $0.001972 | $0.002063 | $43.37 | $226,911 |
| 2018-06-15 | $0.002060 | $0.002062 | $0.002010 | $0.002021 | $22.13 | $222,267 |
| 2018-06-16 | $0.002076 | $0.002103 | $0.002036 | $0.002083 | $21.50 | $229,172 |
| 2018-06-17 | $0.002089 | $0.002103 | $0.001957 | $0.002080 | $118.33 | $228,780 |
| 2018-06-18 | $0.002073 | $0.002170 | $0.001928 | $0.002155 | $3.34 | $237,038 |
| 2018-06-19 | $0.002154 | $0.002176 | $0.002142 | $0.002160 | $10.91 | $237,643 |
| 2018-06-20 | $0.002162 | $0.002164 | $0.001981 | $0.002025 | $14.94 | $222,771 |
| 2018-06-21 | $0.002025 | $0.002155 | $0.001540 | $0.001546 | $140.51 | $170,087 |
| 2018-06-22 | $0.001544 | $0.002002 | $0.001308 | $0.001331 | $8.64 | $146,458 |
| 2018-06-23 | $0.001331 | $0.001560 | $0.001331 | $0.001542 | $8,897.30 | $169,634 |
| 2018-06-24 | $0.001542 | $0.001940 | $0.001387 | $0.001417 | $162.14 | $155,941 |
| 2018-06-25 | $0.001415 | $0.001952 | $0.001402 | $0.001937 | $26.47 | $213,106 |
| 2018-06-26 | $0.001937 | $0.001994 | $0.001477 | $0.001947 | $20.17 | $214,166 |
| 2018-06-27 | $0.001946 | $0.001960 | $0.001467 | $0.001472 | $2.03 | $161,920 |
| 2018-06-28 | $0.001472 | $0.001476 | $0.001459 | $0.001465 | $0.6256 | $161,213 |
| 2018-06-29 | $0.001409 | $0.001513 | $0.001392 | $0.001487 | $0.7436 | $163,639 |
| 2018-06-30 | $0.001489 | $0.001986 | $0.001489 | $0.001533 | $4.54 | $168,646 |