Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002106 | $0.0002168 | $0.0002106 | $0.0002160 | $6.84 | $23,894.56 |
| 2019-05-02 | $0.0002161 | $0.0002164 | $0.0001635 | $0.0001651 | $172.41 | $18,269.06 |
| 2019-05-03 | $0.0001651 | $0.0004103 | $0.0001646 | $0.0004040 | $4.55 | $44,691.78 |
| 2019-05-04 | $0.0004040 | $0.0004129 | $0.0003945 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-05 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-06 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-07 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-08 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-09 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-10 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-11 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-12 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-13 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-14 | $0.0003967 | $0.0003967 | $0.0003967 | $0.0003967 | $0 | $43,886.04 |
| 2019-05-15 | $0.0003967 | $0.0004940 | $0.0003967 | $0.0004913 | $4.91 | $54,347.67 |
| 2019-05-16 | $0.0004906 | $0.0004992 | $0.0004614 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-17 | $0.0004737 | $0.0004737 | $0.0004737 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-18 | $0.0004737 | $0.0004737 | $0.0004737 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-19 | $0.0004737 | $0.0004737 | $0.0004737 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-20 | $0.0004737 | $0.0004737 | $0.0004737 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-21 | $0.0004737 | $0.0004737 | $0.0004737 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-22 | $0.0004737 | $0.0004737 | $0.0004737 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-23 | $0.0004737 | $0.0004737 | $0.0004737 | $0.0004737 | $0 | $52,402.47 |
| 2019-05-24 | $0.0004737 | $0.0004737 | $0.0003981 | $0.0003994 | $3.11 | $44,186.86 |
| 2019-05-25 | $0.0003994 | $0.0004058 | $0.0003976 | $0.0004023 | $0.01006 | $44,508.11 |
| 2019-05-26 | $0.0004023 | $0.0005215 | $0.0003982 | $0.0005208 | $9.20 | $57,613.71 |
| 2019-05-27 | $0.0005210 | $0.0006156 | $0.0003517 | $0.0003521 | $179.14 | $38,953.08 |
| 2019-05-28 | $0.0003519 | $0.0006156 | $0.0003497 | $0.0006108 | $0.8735 | $67,575.14 |
| 2019-05-29 | $0.0006107 | $0.0006125 | $0.0005928 | $0.0006063 | $1.99 | $67,071.16 |
| 2019-05-30 | $0.0006063 | $0.0006310 | $0.0004363 | $0.0005798 | $88.63 | $64,148.25 |
| 2019-05-31 | $0.0005798 | $0.0005911 | $0.0005698 | $0.0005890 | $0 | $65,157.56 |