Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00003669 | 0.00000100 | 2.82% | 0.00003554 | 0.00003699 | 0.00003489 | 67,955.00 |
| May 15 2024 | 0.00003552 | 0.00000300 | 9.17% | 0.00003268 | 0.00003794 | 0.00003178 | 177,623.00 |
| May 14 2024 | 0.00003273 | -0.00000300 | -8.44% | 0.00003556 | 0.00003556 | 0.00003263 | 53,980.00 |
| May 13 2024 | 0.00003556 | 0.00000000 | 0.00% | 0.00003500 | 0.00003606 | 0.00003358 | 41,841.00 |
| May 12 2024 | 0.00003556 | -0.00000200 | -5.35% | 0.00003743 | 0.00003780 | 0.00003556 | 24,859.00 |
| May 11 2024 | 0.00003735 | 0.00000200 | 5.64% | 0.00003554 | 0.00003864 | 0.00003533 | 85,467.00 |
| May 10 2024 | 0.00003543 | 0.00000100 | 2.92% | 0.00003424 | 0.00003666 | 0.00003416 | 35,510.00 |
| May 09 2024 | 0.00003424 | 0.00000073 | 2.18% | 0.00003336 | 0.00003445 | 0.00003303 | 15,642.00 |
| May 08 2024 | 0.00003351 | -0.00000100 | -2.87% | 0.00003481 | 0.00003481 | 0.00003316 | 28,761.00 |
| May 07 2024 | 0.00003481 | 0.00000052 | 1.52% | 0.00003429 | 0.00003553 | 0.00003345 | 116,939.00 |
| May 06 2024 | 0.00003429 | -0.00000067 | -1.92% | 0.00003494 | 0.00003572 | 0.00003424 | 32,923.00 |
| May 05 2024 | 0.00003496 | 0.00000013 | 0.37% | 0.00003483 | 0.00003560 | 0.00003424 | 28,162.00 |
| May 04 2024 | 0.00003483 | -0.00000100 | -2.78% | 0.00003579 | 0.00003675 | 0.00003444 | 38,523.00 |
| May 03 2024 | 0.00003596 | -0.00000100 | -2.68% | 0.00003736 | 0.00003819 | 0.00003571 | 78,678.00 |
| May 02 2024 | 0.00003738 | 0.00000300 | 8.62% | 0.00003472 | 0.00003811 | 0.00003436 | 105,386.00 |
| May 01 2024 | 0.00003479 | 0.00000300 | 9.43% | 0.00003170 | 0.00003506 | 0.00003111 | 98,885.00 |
| Apr 30 2024 | 0.00003182 | -0.00000100 | -3.04% | 0.00003291 | 0.00003332 | 0.00003000 | 224,656.00 |
| Apr 29 2024 | 0.00003288 | -0.00000040 | -1.20% | 0.00003545 | 0.00003649 | 0.00003198 | 70,465.00 |
| Apr 28 2024 | 0.00003328 | -0.00000043 | -1.28% | 0.00003371 | 0.00003429 | 0.00003328 | 17,715.00 |
| Apr 27 2024 | 0.00003371 | 0.00000200 | 6.24% | 0.00003207 | 0.00003431 | 0.00003157 | 47,620.00 |
| Apr 26 2024 | 0.00003207 | -0.00000063 | -1.93% | 0.00003263 | 0.00003276 | 0.00003169 | 33,863.00 |
| Apr 25 2024 | 0.00003270 | -0.00000200 | -5.78% | 0.00003459 | 0.00003472 | 0.00003214 | 89,398.00 |
| Apr 24 2024 | 0.00003458 | -0.00000087 | -2.45% | 0.00003545 | 0.00003649 | 0.00003436 | 61,394.00 |
| Apr 23 2024 | 0.00003545 | -0.00000033 | -0.92% | 0.00003572 | 0.00003676 | 0.00003525 | 56,809.00 |
| Apr 22 2024 | 0.00003578 | 0.00000200 | 5.98% | 0.00003358 | 0.00003639 | 0.00003350 | 35,454.00 |
| Apr 21 2024 | 0.00003347 | -0.00000047 | -1.38% | 0.00003394 | 0.00003427 | 0.00003310 | 26,528.00 |
| Apr 20 2024 | 0.00003394 | 0.00000200 | 6.25% | 0.00003201 | 0.00003405 | 0.00003151 | 41,463.00 |
| Apr 19 2024 | 0.00003202 | 0.00000031 | 0.98% | 0.00003174 | 0.00003322 | 0.00003124 | 57,159.00 |
| Apr 18 2024 | 0.00003171 | 0.00000100 | 3.28% | 0.00003054 | 0.00003193 | 0.00002978 | 60,464.00 |
| Apr 17 2024 | 0.00003047 | 0.00000062 | 2.08% | 0.00002985 | 0.00003147 | 0.00002924 | 71,264.00 |
| Apr 16 2024 | 0.00002985 | -0.00000093 | -3.02% | 0.00003080 | 0.00003148 | 0.00002894 | 91,916.00 |
| Apr 15 2024 | 0.00003078 | -0.00000200 | -6.03% | 0.00003289 | 0.00003463 | 0.00003058 | 112,057.00 |
| Apr 14 2024 | 0.00003319 | 0.00000100 | 3.13% | 0.00003213 | 0.00003355 | 0.00003102 | 116,201.00 |
| Apr 13 2024 | 0.00003197 | -0.00000100 | -3.03% | 0.00003297 | 0.00003319 | 0.00002717 | 305,569.00 |
| Apr 12 2024 | 0.00003305 | -0.00000300 | -8.22% | 0.00003659 | 0.00003688 | 0.00002877 | 349,497.00 |
| Apr 11 2024 | 0.00003650 | -0.00000058 | -1.56% | 0.00003709 | 0.00003786 | 0.00003618 | 29,126.00 |
| Apr 10 2024 | 0.00003708 | -0.00000100 | -2.61% | 0.00003821 | 0.00003861 | 0.00003694 | 54,793.00 |
| Apr 09 2024 | 0.00003826 | -0.00000100 | -2.52% | 0.00003962 | 0.00004007 | 0.00003815 | 61,277.00 |
| Apr 08 2024 | 0.00003968 | 0.00000059 | 1.51% | 0.00003901 | 0.00004002 | 0.00003800 | 109,285.00 |
| Apr 07 2024 | 0.00003909 | -0.00000016 | -0.41% | 0.00003927 | 0.00003972 | 0.00003846 | 47,998.00 |
| Apr 06 2024 | 0.00003925 | 0.00000002 | 0.05% | 0.00003924 | 0.00003993 | 0.00003902 | 20,985.00 |
| Apr 05 2024 | 0.00003923 | -0.00000200 | -4.91% | 0.00004086 | 0.00004086 | 0.00003855 | 80,867.00 |
| Apr 04 2024 | 0.00004075 | -0.00000081 | -1.95% | 0.00004115 | 0.00004254 | 0.00004059 | 68,188.00 |
| Apr 03 2024 | 0.00004156 | 0.00000089 | 2.19% | 0.00004067 | 0.00004220 | 0.00003983 | 66,762.00 |
| Apr 02 2024 | 0.00004067 | -0.00000083 | -2.00% | 0.00004152 | 0.00004158 | 0.00003991 | 70,612.00 |
| Apr 01 2024 | 0.00004150 | -0.00000100 | -2.34% | 0.00004257 | 0.00004318 | 0.00004076 | 71,028.00 |
| Mar 31 2024 | 0.00004274 | -0.00000200 | -4.51% | 0.00004432 | 0.00004476 | 0.00004191 | 56,485.00 |
| Mar 30 2024 | 0.00004432 | -0.00000036 | -0.81% | 0.00004457 | 0.00004606 | 0.00004327 | 59,211.00 |
| Mar 29 2024 | 0.00004468 | 0.00000300 | 7.23% | 0.00004146 | 0.00004476 | 0.00004094 | 64,787.00 |
| Mar 28 2024 | 0.00004150 | -0.00000100 | -2.35% | 0.00004247 | 0.00004299 | 0.00004108 | 56,378.00 |
| Mar 27 2024 | 0.00004253 | -0.00000047 | -1.09% | 0.00004295 | 0.00004318 | 0.00004161 | 95,990.00 |
| Mar 26 2024 | 0.00004300 | -0.00000100 | -2.27% | 0.00004420 | 0.00004533 | 0.00004263 | 62,697.00 |
| Mar 25 2024 | 0.00004414 | 0.00000014 | 0.32% | 0.00004421 | 0.00004536 | 0.00004357 | 169,101.00 |
| Mar 24 2024 | 0.00004400 | -0.00000200 | -4.35% | 0.00004422 | 0.00004610 | 0.00004380 | 84,238.00 |
| Mar 23 2024 | 0.00004593 | 0.00000300 | 7.00% | 0.00004274 | 0.00004607 | 0.00004274 | 101,477.00 |
| Mar 22 2024 | 0.00004287 | -0.00000063 | -1.45% | 0.00004350 | 0.00004383 | 0.00004247 | 68,739.00 |
| Mar 21 2024 | 0.00004350 | 0.00000061 | 1.42% | 0.00004189 | 0.00004454 | 0.00004189 | 74,670.00 |
| Mar 20 2024 | 0.00004289 | 0.00000100 | 2.41% | 0.00004160 | 0.00004366 | 0.00004073 | 148,842.00 |
| Mar 19 2024 | 0.00004157 | -0.00000017 | -0.41% | 0.00004208 | 0.00004475 | 0.00003991 | 190,313.00 |
| Mar 18 2024 | 0.00004174 | -0.00000200 | -4.61% | 0.00004320 | 0.00004360 | 0.00004118 | 51,096.00 |
| Mar 17 2024 | 0.00004341 | -0.00000020 | -0.46% | 0.00004377 | 0.00004415 | 0.00004205 | 127,968.00 |
| Mar 16 2024 | 0.00004361 | -0.00000050 | -1.13% | 0.00004406 | 0.00004519 | 0.00004186 | 171,255.00 |
| Mar 15 2024 | 0.00004411 | -0.00000200 | -4.33% | 0.00004641 | 0.00004644 | 0.00004357 | 160,097.00 |
| Mar 14 2024 | 0.00004623 | -0.00000100 | -2.11% | 0.00004735 | 0.00004735 | 0.00004499 | 86,414.00 |
| Mar 13 2024 | 0.00004735 | -0.00000300 | -5.94% | 0.00005033 | 0.00005041 | 0.00004623 | 208,579.00 |
| Mar 12 2024 | 0.00005049 | 0.00000010 | 0.20% | 0.00005035 | 0.00005233 | 0.00004755 | 115,603.00 |
| Mar 11 2024 | 0.00005039 | 0.00000079 | 1.59% | 0.00004946 | 0.00005162 | 0.00004834 | 232,997.00 |
| Mar 10 2024 | 0.00004960 | -0.00000200 | -3.89% | 0.00005153 | 0.00005303 | 0.00004762 | 122,801.00 |
| Mar 09 2024 | 0.00005144 | 0.00000100 | 1.99% | 0.00004917 | 0.00005301 | 0.00004873 | 139,998.00 |
| Mar 08 2024 | 0.00005028 | 0.00000029 | 0.58% | 0.00005022 | 0.00005091 | 0.00004733 | 109,863.00 |
| Mar 07 2024 | 0.00004999 | 0.00000200 | 4.21% | 0.00004768 | 0.00005025 | 0.00004756 | 136,490.00 |
| Mar 06 2024 | 0.00004756 | 0.00000200 | 4.41% | 0.00004555 | 0.00004774 | 0.00004397 | 102,151.00 |
| Mar 05 2024 | 0.00004534 | -0.00000086 | -1.86% | 0.00004580 | 0.00004801 | 0.00004223 | 254,075.00 |
| Mar 04 2024 | 0.00004620 | -0.00000600 | -11.44% | 0.00005245 | 0.00005245 | 0.00004554 | 420,341.00 |
| Mar 03 2024 | 0.00005247 | 0.00000042 | 0.81% | 0.00005266 | 0.00006056 | 0.00005049 | 295,975.00 |
| Mar 02 2024 | 0.00005205 | 0.00000057 | 1.11% | 0.00005138 | 0.00005215 | 0.00005047 | 176,218.00 |
| Mar 01 2024 | 0.00005148 | -0.00000069 | -1.32% | 0.00005227 | 0.00005291 | 0.00005000 | 118,461.00 |
| Feb 29 2024 | 0.00005217 | -0.00000200 | -3.73% | 0.00005348 | 0.00005554 | 0.00005117 | 159,726.00 |
| Feb 28 2024 | 0.00005367 | -0.00000500 | -8.55% | 0.00005878 | 0.00005899 | 0.00005210 | 178,834.00 |
| Feb 27 2024 | 0.00005847 | -0.00000200 | -3.28% | 0.00006112 | 0.00006142 | 0.00005746 | 88,375.00 |
| Feb 26 2024 | 0.00006094 | -0.00000090 | -1.46% | 0.00006180 | 0.00006583 | 0.00006017 | 115,058.00 |
| Feb 25 2024 | 0.00006184 | 0.00000200 | 3.35% | 0.00005963 | 0.00006246 | 0.00005859 | 66,267.00 |
| Feb 24 2024 | 0.00005966 | -0.00000040 | -0.67% | 0.00005986 | 0.00006326 | 0.00005861 | 110,688.00 |
| Feb 23 2024 | 0.00006006 | -0.00000300 | -4.75% | 0.00006308 | 0.00006409 | 0.00005956 | 112,572.00 |
| Feb 22 2024 | 0.00006315 | -0.00000100 | -1.55% | 0.00006437 | 0.00006879 | 0.00006315 | 124,885.00 |
| Feb 21 2024 | 0.00006452 | -0.00000300 | -4.44% | 0.00006785 | 0.00006830 | 0.00006252 | 122,609.00 |
| Feb 20 2024 | 0.00006757 | 0.00000400 | 6.33% | 0.00006318 | 0.00006979 | 0.00006230 | 236,946.00 |
| Feb 19 2024 | 0.00006318 | -0.00000100 | -1.56% | 0.00006419 | 0.00006486 | 0.00006236 | 96,570.00 |
| Feb 18 2024 | 0.00006428 | 0.00000300 | 4.89% | 0.00006155 | 0.00006762 | 0.00005940 | 163,948.00 |
| Feb 17 2024 | 0.00006134 | 0.00000092 | 1.52% | 0.00006037 | 0.00006174 | 0.00005838 | 60,912.00 |
