Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0004421 | $0.0004421 | $0.0003163 | $0.0003163 | $796.30 | $34,913.81 |
| 2018-11-02 | $0.0003163 | $0.0003203 | $0.0003163 | $0.0003193 | $0 | $35,245.63 |
| 2018-11-03 | $0.0003193 | $0.0003193 | $0.0003188 | $0.0003188 | $32.69 | $35,195.39 |
| 2018-11-04 | $0.0003188 | $0.0003188 | $0.0003167 | $0.0003184 | $0 | $35,152.53 |
| 2018-11-05 | $0.0003184 | $0.0003223 | $0.0003184 | $0.0003209 | $12.84 | $35,422.64 |
| 2018-11-06 | $0.0003222 | $0.0003235 | $0.0003200 | $0.0003230 | $0 | $35,663.05 |
| 2018-11-07 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $35,663.94 |
| 2018-11-08 | $0.0003230 | $0.0003272 | $0.0003212 | $0.0003216 | $33.03 | $35,510.90 |
| 2018-11-09 | $0.0003216 | $0.0003231 | $0.0003183 | $0.0003192 | $3.90 | $35,239.28 |
| 2018-11-10 | $0.0003191 | $0.0003217 | $0.0003188 | $0.0003209 | $0 | $35,436.49 |
| 2018-11-11 | $0.0003209 | $0.0003218 | $0.0003168 | $0.0003196 | $30.76 | $35,289.34 |
| 2018-11-12 | $0.0003216 | $0.0003847 | $0.0003196 | $0.0003838 | $68.40 | $42,379.55 |
| 2018-11-13 | $0.0003821 | $0.0003838 | $0.0003165 | $0.0003183 | $12.89 | $35,148.19 |
| 2018-11-14 | $0.0003174 | $0.0003186 | $0.0003120 | $0.0003144 | $0 | $34,717.04 |
| 2018-11-15 | $0.0003144 | $0.0003144 | $0.0003144 | $0.0003144 | $0 | $34,717.81 |
| 2018-11-16 | $0.0003144 | $0.0003144 | $0.0003144 | $0.0003144 | $0 | $34,718.64 |
| 2018-11-17 | $0.0003144 | $0.0004451 | $0.0003144 | $0.0004435 | $0.5544 | $48,975.08 |
| 2018-11-18 | $0.0004449 | $0.0004490 | $0.0004440 | $0.0004484 | $0 | $49,519.86 |
| 2018-11-19 | $0.0004484 | $0.0004484 | $0.0004484 | $0.0004484 | $0 | $49,521.11 |
| 2018-11-20 | $0.0004484 | $0.0004484 | $0.0004484 | $0.0004484 | $0 | $49,522.28 |
| 2018-11-21 | $0.0004484 | $0.0005079 | $0.0004484 | $0.0005071 | $11.57 | $56,007.80 |
| 2018-11-22 | $0.0005053 | $0.0005095 | $0.0004877 | $0.0004967 | $0 | $54,857.89 |
| 2018-11-23 | $0.0004967 | $0.0004967 | $0.0004967 | $0.0004967 | $0 | $54,859.13 |
| 2018-11-24 | $0.0004967 | $0.0004967 | $0.0004583 | $0.0004640 | $2.99 | $51,250.31 |
| 2018-11-25 | $0.0004641 | $0.0004960 | $0.0004275 | $0.0004802 | $0 | $53,040.99 |
| 2018-11-26 | $0.0004802 | $0.0004802 | $0.0004802 | $0.0004802 | $0 | $53,042.26 |
| 2018-11-27 | $0.0004802 | $0.0004802 | $0.0004802 | $0.0004802 | $0 | $53,043.59 |
| 2018-11-28 | $0.0004802 | $0.0004802 | $0.0004003 | $0.0004251 | $13.41 | $46,956.85 |
| 2018-11-29 | $0.0004268 | $0.0004276 | $0.0004134 | $0.0004190 | $0 | $46,279.70 |
| 2018-11-30 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,280.86 |