Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,282.01 |
| 2018-12-02 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,283.12 |
| 2018-12-03 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,284.29 |
| 2018-12-04 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,285.40 |
| 2018-12-05 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,286.55 |
| 2018-12-06 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,287.72 |
| 2018-12-07 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 | $0 | $46,288.80 |
| 2018-12-08 | $0.0004190 | $0.0004190 | $0.0003682 | $0.0003828 | $5.25 | $42,299.29 |
| 2018-12-09 | $0.0003817 | $0.0003874 | $0.0003816 | $0.0003874 | $0 | $42,803.67 |
| 2018-12-10 | $0.0003874 | $0.0003874 | $0.0003874 | $0.0003874 | $0 | $42,804.72 |
| 2018-12-11 | $0.0003874 | $0.0003874 | $0.0003725 | $0.0003767 | $0.8427 | $41,625.24 |
| 2018-12-12 | $0.0003762 | $0.0003763 | $0.0003754 | $0.0003759 | $0 | $41,539.60 |
| 2018-12-13 | $0.0003759 | $0.0003759 | $0.0003759 | $0.0003759 | $0 | $41,540.62 |
| 2018-12-14 | $0.0003759 | $0.0003759 | $0.0003759 | $0.0003759 | $0 | $41,541.63 |
| 2018-12-15 | $0.0003759 | $0.0003759 | $0.0003759 | $0.0003759 | $0 | $41,542.62 |
| 2018-12-16 | $0.0003759 | $0.0003759 | $0.0003759 | $0.0003759 | $0 | $41,543.64 |
| 2018-12-17 | $0.0003759 | $0.0003759 | $0.0003759 | $0.0003759 | $0 | $41,544.66 |
| 2018-12-18 | $0.0003759 | $0.0003759 | $0.0003759 | $0.0003759 | $0 | $41,545.67 |
| 2018-12-19 | $0.0003759 | $0.0004361 | $0.0003759 | $0.0004128 | $19.18 | $45,622.75 |
| 2018-12-20 | $0.0004118 | $0.0004626 | $0.0001891 | $0.0004558 | $55.54 | $50,379.43 |
| 2018-12-21 | $0.0004544 | $0.0004617 | $0.0004380 | $0.0004472 | $0 | $49,425.75 |
| 2018-12-22 | $0.0004472 | $0.0004472 | $0.0002331 | $0.0002409 | $3.07 | $26,631.59 |
| 2018-12-23 | $0.0002415 | $0.0004435 | $0.0002388 | $0.0004398 | $23.56 | $48,611.38 |
| 2018-12-24 | $0.0004400 | $0.0004702 | $0.0004400 | $0.0004533 | $0 | $50,102.33 |
| 2018-12-25 | $0.0004533 | $0.0004533 | $0.0004533 | $0.0004533 | $0 | $50,103.59 |
| 2018-12-26 | $0.0004533 | $0.0004533 | $0.0004533 | $0.0004533 | $0 | $50,104.77 |
| 2018-12-27 | $0.0004533 | $0.0004533 | $0.0004533 | $0.0004533 | $0 | $50,106.01 |
| 2018-12-28 | $0.0004533 | $0.0004533 | $0.0001466 | $0.0003541 | $161.44 | $39,140.95 |
| 2018-12-29 | $0.0003546 | $0.0003564 | $0.0003496 | $0.0003502 | $0 | $38,715.29 |
| 2018-12-30 | $0.0003502 | $0.0003502 | $0.0002301 | $0.0002318 | $0.4636 | $25,622.73 |
| 2018-12-31 | $0.0002321 | $0.0002321 | $0.0002268 | $0.0002303 | $0 | $25,454.84 |