Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001533 | $0.002046 | $0.001520 | $0.002031 | $630.88 | $223,457 |
| 2018-07-02 | $0.002031 | $0.002032 | $0.002010 | $0.002024 | $628.66 | $222,673 |
| 2018-07-03 | $0.001518 | $0.001523 | $0.001490 | $0.001496 | $917.51 | $164,589 |
| 2018-07-04 | $0.001495 | $0.001630 | $0.001480 | $0.001578 | $0.7888 | $173,609 |
| 2018-07-05 | $0.001581 | $0.001597 | $0.001570 | $0.001592 | $0.7958 | $175,156 |
| 2018-07-06 | $0.001434 | $0.001523 | $0.001434 | $0.001520 | $2,899.40 | $167,329 |
| 2018-07-07 | $0.001518 | $0.001520 | $0.001511 | $0.001513 | $41.29 | $166,493 |
| 2018-07-09 | $0.001342 | $0.001342 | $0.0006639 | $0.0006667 | $1,275.43 | $73,382.04 |
| 2018-07-10 | $0.0006663 | $0.001219 | $0.0006587 | $0.001201 | $0.6603 | $132,144 |
| 2018-07-11 | $0.001201 | $0.001479 | $0.0008291 | $0.001470 | $77.63 | $161,800 |
| 2018-07-12 | $0.001470 | $0.001470 | $0.001414 | $0.001414 | $1.70 | $155,688 |
| 2018-07-14 | $0.001433 | $0.001453 | $0.001426 | $0.001441 | $11.30 | $158,671 |
| 2018-07-15 | $0.001441 | $0.001448 | $0.001436 | $0.001448 | $11.35 | $159,357 |
| 2018-07-16 | $0.001463 | $0.001552 | $0.001463 | $0.001552 | $16.06 | $170,901 |
| 2018-07-17 | $0.001549 | $0.001552 | $0.001544 | $0.001550 | $16.04 | $170,611 |
| 2018-07-18 | $0.001040 | $0.001623 | $0.001019 | $0.001033 | $30.87 | $113,682 |
| 2018-07-19 | $0.001032 | $0.001652 | $0.001029 | $0.001643 | $8.21 | $180,847 |
| 2018-07-20 | $0.001644 | $0.001644 | $0.001627 | $0.001627 | $8.13 | $179,089 |
| 2018-07-21 | $0.001596 | $0.001782 | $0.001596 | $0.001777 | $323.67 | $195,667 |
| 2018-07-22 | $0.001777 | $0.001806 | $0.001696 | $0.001703 | $45.36 | $187,500 |
| 2018-07-23 | $0.001701 | $0.001780 | $0.0006891 | $0.001541 | $2,951.70 | $169,684 |
| 2018-07-24 | $0.001543 | $0.001663 | $0.001041 | $0.001265 | $85.41 | $139,283 |
| 2018-07-25 | $0.001242 | $0.001601 | $0.001130 | $0.001471 | $18.22 | $162,018 |
| 2018-07-26 | $0.001471 | $0.001493 | $0.0007371 | $0.001193 | $293.67 | $131,379 |
| 2018-07-27 | $0.001192 | $0.001240 | $0.001174 | $0.001232 | $30.80 | $135,654 |
| 2018-07-28 | $0.0007365 | $0.0007399 | $0.0007280 | $0.0007367 | $45.02 | $81,132.38 |
| 2018-07-29 | $0.0007397 | $0.001157 | $0.0007355 | $0.001150 | $33.57 | $126,649 |
| 2018-07-30 | $0.001151 | $0.001153 | $0.0007089 | $0.0007373 | $27.16 | $81,199.32 |
| 2018-07-31 | $0.0007359 | $0.001018 | $0.0007282 | $0.001006 | $362.54 | $110,813 |