Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003236 | $0.0003236 | $0.0003236 | $0.0003236 | $0 | $35,799.39 |
| 2019-04-02 | $0.0003236 | $0.0004418 | $0.0003236 | $0.0004385 | $380.98 | $48,512.57 |
| 2019-04-03 | $0.0004387 | $0.0004652 | $0.0004385 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-04 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-05 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-06 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-07 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-08 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-09 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-10 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-11 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-12 | $0.0004652 | $0.0004652 | $0.0004652 | $0.0004652 | $0 | $51,466.67 |
| 2019-04-13 | $0.0004652 | $0.0004652 | $0.0003544 | $0.0003557 | $72.16 | $39,354.30 |
| 2019-04-14 | $0.0003557 | $0.0003576 | $0.0003526 | $0.0003572 | $0 | $39,517.90 |
| 2019-04-15 | $0.0003572 | $0.0003629 | $0.0002579 | $0.0003534 | $12.33 | $39,093.94 |
| 2019-04-16 | $0.0003534 | $0.0003564 | $0.0003523 | $0.0003539 | $0 | $39,149.32 |
| 2019-04-17 | $0.0003539 | $0.0003678 | $0.0003539 | $0.0003661 | $2.93 | $40,503.13 |
| 2019-04-18 | $0.0003661 | $0.0003694 | $0.0003661 | $0.0003688 | $0 | $40,800.57 |
| 2019-04-19 | $0.0003688 | $0.0003688 | $0.0003688 | $0.0003688 | $0 | $40,800.57 |
| 2019-04-20 | $0.0003688 | $0.0003688 | $0.0003688 | $0.0003688 | $0 | $40,800.57 |
| 2019-04-21 | $0.0003688 | $0.0003688 | $0.0003688 | $0.0003688 | $0 | $40,800.57 |
| 2019-04-22 | $0.0003688 | $0.0003688 | $0.0003688 | $0.0003688 | $0 | $40,800.57 |
| 2019-04-23 | $0.0003688 | $0.0003688 | $0.0003688 | $0.0003688 | $0 | $40,800.57 |
| 2019-04-24 | $0.0003688 | $0.0003934 | $0.0003688 | $0.0003809 | $72.27 | $42,140.57 |
| 2019-04-25 | $0.0003810 | $0.0003827 | $0.0002551 | $0.0002590 | $1.42 | $28,658.74 |
| 2019-04-26 | $0.0002599 | $0.0002686 | $0.0002569 | $0.0002634 | $0 | $29,135.85 |
| 2019-04-27 | $0.0002634 | $0.0002634 | $0.0002634 | $0.0002634 | $0 | $29,135.85 |
| 2019-04-28 | $0.0002634 | $0.0002660 | $0.0002618 | $0.0002637 | $1.48 | $29,173.14 |
| 2019-04-29 | $0.0002638 | $0.0002638 | $0.0002079 | $0.0002097 | $5.09 | $23,195.04 |
| 2019-04-30 | $0.0002097 | $0.0002113 | $0.0002086 | $0.0002106 | $0 | $23,301.84 |