Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0002303 | $0.0002303 | $0.0002303 | $0.0002303 | $0 | $25,455.48 |
| 2019-01-02 | $0.0002303 | $0.0002371 | $0.0002303 | $0.0002360 | $7.19 | $26,087.19 |
| 2019-01-03 | $0.0002362 | $0.0003453 | $0.0002326 | $0.0003452 | $3.39 | $38,162.54 |
| 2019-01-04 | $0.0003455 | $0.0003483 | $0.0003400 | $0.0003472 | $1.62 | $38,383.11 |
| 2019-01-05 | $0.0003462 | $0.0003513 | $0.0001915 | $0.0001918 | $0.8939 | $21,205.20 |
| 2019-01-06 | $0.0001918 | $0.0001934 | $0.0001911 | $0.0001933 | $0 | $21,376.81 |
| 2019-01-07 | $0.0001933 | $0.0001933 | $0.0001933 | $0.0001933 | $0 | $21,377.34 |
| 2019-01-08 | $0.0001933 | $0.0001933 | $0.0001933 | $0.0001933 | $0 | $21,377.86 |
| 2019-01-09 | $0.0001933 | $0.0001933 | $0.0001933 | $0.0001933 | $0 | $21,378.35 |
| 2019-01-10 | $0.0001933 | $0.0001933 | $0.0001933 | $0.0001933 | $0 | $21,378.85 |
| 2019-01-11 | $0.0001933 | $0.0003337 | $0.0001933 | $0.0003312 | $0.8884 | $36,622.76 |
| 2019-01-12 | $0.0003309 | $0.0003321 | $0.0003303 | $0.0003311 | $0 | $36,615.42 |
| 2019-01-13 | $0.0003311 | $0.0003311 | $0.0001769 | $0.0001773 | $2.82 | $19,604.37 |
| 2019-01-14 | $0.0001774 | $0.0003337 | $0.0001770 | $0.0003330 | $2.96 | $36,820.78 |
| 2019-01-15 | $0.0003327 | $0.0003343 | $0.0003255 | $0.0003259 | $0 | $36,042.99 |
| 2019-01-16 | $0.0003259 | $0.0003259 | $0.0003259 | $0.0003259 | $0 | $36,043.82 |
| 2019-01-17 | $0.0003259 | $0.0003259 | $0.0003259 | $0.0003259 | $0 | $36,044.64 |
| 2019-01-18 | $0.0003259 | $0.0003259 | $0.0003259 | $0.0003259 | $0 | $36,045.52 |
| 2019-01-19 | $0.0003259 | $0.0003259 | $0.0003259 | $0.0003259 | $0 | $36,046.35 |
| 2019-01-20 | $0.0003259 | $0.0003259 | $0.0001789 | $0.0001798 | $5.39 | $19,887.17 |
| 2019-01-21 | $0.0001800 | $0.0001804 | $0.0001418 | $0.0001429 | $1.24 | $15,808.59 |
| 2019-01-22 | $0.0001430 | $0.0002892 | $0.0001408 | $0.0002883 | $4.61 | $31,892.79 |
| 2019-01-23 | $0.0002884 | $0.0002900 | $0.0002853 | $0.0002853 | $0 | $31,553.99 |
| 2019-01-24 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,554.78 |
| 2019-01-25 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,555.53 |
| 2019-01-26 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,556.33 |
| 2019-01-27 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,557.04 |
| 2019-01-28 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,557.95 |
| 2019-01-29 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,558.76 |
| 2019-01-30 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,558.97 |
| 2019-01-31 | $0.0002853 | $0.0002853 | $0.0002853 | $0.0002853 | $0 | $31,558.97 |