Register for real-time alerts, custom portfolio, and market movers
IMXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.49 | -0.050 | -3.21% | 1.54 | 1.59 | 1.46 | 855,457.00 |
| Jul 26 2024 | 1.54 | 0.080 | 5.53% | 1.45 | 1.54 | 1.45 | 771,360.00 |
| Jul 25 2024 | 1.46 | -0.020 | -1.49% | 1.48 | 1.48 | 1.39 | 1,173,702.00 |
| Jul 24 2024 | 1.48 | -0.050 | -3.23% | 1.53 | 1.59 | 1.47 | 941,369.00 |
| Jul 23 2024 | 1.53 | -0.020 | -1.11% | 1.55 | 1.60 | 1.50 | 985,866.00 |
| Jul 22 2024 | 1.55 | -0.130 | -7.51% | 1.67 | 1.68 | 1.54 | 896,079.00 |
| Jul 21 2024 | 1.67 | 0.030 | 1.88% | 1.64 | 1.71 | 1.57 | 1,366,710.00 |
| Jul 20 2024 | 1.64 | 0.020 | 1.31% | 1.63 | 1.66 | 1.57 | 685,145.00 |
| Jul 19 2024 | 1.62 | 0.100 | 6.80% | 1.52 | 1.63 | 1.46 | 1,314,784.00 |
| Jul 18 2024 | 1.52 | -0.060 | -3.80% | 1.59 | 1.62 | 1.49 | 1,073,329.00 |
| Jul 17 2024 | 1.58 | 0.090 | 5.87% | 1.49 | 1.65 | 1.49 | 1,463,147.00 |
| Jul 16 2024 | 1.49 | -0.030 | -1.81% | 1.51 | 1.53 | 1.42 | 837,547.00 |
| Jul 15 2024 | 1.52 | 0.080 | 5.48% | 1.45 | 1.52 | 1.44 | 1,290,061.00 |
| Jul 14 2024 | 1.44 | 0.100 | 7.37% | 1.35 | 1.45 | 1.33 | 1,059,447.00 |
| Jul 13 2024 | 1.34 | 0.040 | 3.36% | 1.30 | 1.38 | 1.29 | 1,044,946.00 |
| Jul 12 2024 | 1.30 | 0.070 | 5.64% | 1.23 | 1.30 | 1.21 | 667,605.00 |
| Jul 11 2024 | 1.23 | -0.030 | -2.36% | 1.25 | 1.33 | 1.22 | 1,034,870.00 |
| Jul 10 2024 | 1.26 | -0.010 | -1.15% | 1.27 | 1.33 | 1.24 | 1,089,313.00 |
| Jul 09 2024 | 1.27 | 0.050 | 3.93% | 1.22 | 1.31 | 1.21 | 1,005,017.00 |
| Jul 08 2024 | 1.22 | 0.040 | 3.26% | 1.19 | 1.30 | 1.13 | 1,484,427.00 |
| Jul 07 2024 | 1.18 | -0.140 | -10.72% | 1.33 | 1.33 | 1.18 | 1,047,750.00 |
| Jul 06 2024 | 1.33 | 0.050 | 3.91% | 1.28 | 1.35 | 1.25 | 2,153,045.00 |
| Jul 05 2024 | 1.28 | -0.050 | -3.60% | 1.31 | 1.35 | 1.16 | 2,988,965.00 |
| Jul 04 2024 | 1.32 | -0.190 | -12.52% | 1.51 | 1.52 | 1.31 | 1,999,744.00 |
| Jul 03 2024 | 1.51 | -0.070 | -4.56% | 1.59 | 1.61 | 1.50 | 1,465,623.00 |
| Jul 02 2024 | 1.59 | 0.010 | 0.76% | 1.58 | 1.67 | 1.55 | 1,220,677.00 |
| Jul 01 2024 | 1.58 | -0.010 | -0.42% | 1.58 | 1.64 | 1.55 | 1,320,499.00 |
| Jun 30 2024 | 1.58 | 0.120 | 8.56% | 1.46 | 1.63 | 1.43 | 1,271,574.00 |
| Jun 29 2024 | 1.46 | -0.030 | -1.81% | 1.49 | 1.50 | 1.44 | 867,792.00 |
| Jun 28 2024 | 1.48 | -0.080 | -5.18% | 1.57 | 1.59 | 1.48 | 940,710.00 |
| Jun 27 2024 | 1.57 | 0.030 | 1.79% | 1.53 | 1.59 | 1.52 | 702,603.00 |
| Jun 26 2024 | 1.54 | -0.020 | -1.45% | 1.56 | 1.60 | 1.50 | 823,943.00 |
| Jun 25 2024 | 1.56 | 0.040 | 2.58% | 1.52 | 1.59 | 1.51 | 2,089,085.00 |
| Jun 24 2024 | 1.52 | 0.020 | 1.19% | 1.51 | 1.53 | 1.42 | 2,010,214.00 |
| Jun 23 2024 | 1.50 | -0.040 | -2.44% | 1.54 | 1.58 | 1.47 | 716,764.00 |
| Jun 22 2024 | 1.54 | -0.010 | -0.89% | 1.55 | 1.59 | 1.52 | 620,498.00 |
| Jun 21 2024 | 1.55 | -0.010 | -0.42% | 1.57 | 1.62 | 1.53 | 1,229,071.00 |
| Jun 20 2024 | 1.56 | 0.020 | 1.23% | 1.53 | 1.66 | 1.53 | 1,629,367.00 |
| Jun 19 2024 | 1.54 | 0.070 | 4.61% | 1.47 | 1.60 | 1.45 | 1,505,766.00 |
| Jun 18 2024 | 1.47 | -0.150 | -9.05% | 1.63 | 1.64 | 1.38 | 2,315,941.00 |
| Jun 17 2024 | 1.62 | -0.090 | -5.17% | 1.71 | 1.78 | 1.52 | 2,986,178.00 |
| Jun 16 2024 | 1.71 | -0.030 | -1.66% | 1.74 | 1.74 | 1.69 | 971,615.00 |
| Jun 15 2024 | 1.74 | 0.020 | 1.34% | 1.72 | 1.77 | 1.71 | 795,441.00 |
| Jun 14 2024 | 1.71 | -0.080 | -4.53% | 1.80 | 1.82 | 1.66 | 1,824,407.00 |
| Jun 13 2024 | 1.80 | -0.120 | -6.38% | 1.92 | 1.92 | 1.78 | 1,534,421.00 |
| Jun 12 2024 | 1.92 | 0.090 | 4.97% | 1.83 | 2.01 | 1.80 | 1,832,310.00 |
| Jun 11 2024 | 1.83 | -0.130 | -6.60% | 1.96 | 1.97 | 1.79 | 1,498,627.00 |
| Jun 10 2024 | 1.96 | -0.060 | -2.86% | 2.01 | 2.04 | 1.95 | 951,937.00 |
| Jun 09 2024 | 2.01 | 0.030 | 1.46% | 1.98 | 2.04 | 1.96 | 732,837.00 |
| Jun 08 2024 | 1.99 | -0.120 | -5.81% | 2.10 | 2.11 | 1.97 | 1,089,197.00 |
| Jun 07 2024 | 2.11 | -0.130 | -5.89% | 2.24 | 2.30 | 1.94 | 1,255,202.00 |
| Jun 06 2024 | 2.24 | -0.050 | -2.14% | 2.29 | 2.31 | 2.19 | 1,023,251.00 |
| Jun 05 2024 | 2.29 | -0.020 | -0.75% | 2.32 | 2.35 | 2.27 | 926,910.00 |
| Jun 04 2024 | 2.31 | 0.070 | 3.20% | 2.23 | 2.34 | 2.23 | 1,177,090.00 |
| Jun 03 2024 | 2.23 | 0.070 | 3.01% | 2.17 | 2.27 | 2.13 | 680,891.00 |
| Jun 02 2024 | 2.17 | -0.050 | -2.16% | 2.22 | 2.25 | 2.17 | 541,870.00 |
| Jun 01 2024 | 2.22 | 0.050 | 2.29% | 2.17 | 2.28 | 2.16 | 842,347.00 |
| May 31 2024 | 2.17 | 0.00 | -0.01% | 2.16 | 2.21 | 2.12 | 866,048.00 |
| May 30 2024 | 2.17 | -0.040 | -1.89% | 2.21 | 2.44 | 2.15 | 1,523,315.00 |
| May 29 2024 | 2.21 | -0.090 | -3.75% | 2.29 | 2.34 | 2.21 | 687,071.00 |
| May 28 2024 | 2.30 | -0.090 | -3.59% | 2.38 | 2.39 | 2.27 | 920,238.00 |
| May 27 2024 | 2.38 | 0.030 | 1.20% | 2.35 | 2.47 | 2.33 | 976,128.00 |
| May 26 2024 | 2.35 | -0.110 | -4.42% | 2.46 | 2.52 | 2.34 | 981,792.00 |
| May 25 2024 | 2.46 | 0.00 | 0.00% | 2.47 | 2.61 | 2.46 | 788,272.00 |
| May 24 2024 | 2.46 | 0.020 | 0.67% | 2.44 | 2.49 | 2.31 | 713,698.00 |
| May 23 2024 | 2.45 | -0.070 | -2.91% | 2.52 | 2.62 | 2.28 | 1,319,534.00 |
| May 22 2024 | 2.52 | 0.030 | 1.13% | 2.49 | 2.55 | 2.39 | 1,424,376.00 |
| May 21 2024 | 2.49 | -0.070 | -2.63% | 2.57 | 2.60 | 2.47 | 1,813,214.00 |
| May 20 2024 | 2.56 | 0.320 | 14.30% | 2.24 | 2.58 | 2.20 | 1,480,852.00 |
| May 19 2024 | 2.24 | -0.120 | -5.27% | 2.36 | 2.39 | 2.23 | 904,824.00 |
| May 18 2024 | 2.36 | -0.030 | -1.40% | 2.39 | 2.45 | 2.36 | 770,669.00 |
| May 17 2024 | 2.40 | 0.010 | 0.61% | 2.39 | 2.56 | 2.37 | 3,758,138.00 |
| May 16 2024 | 2.38 | 0.030 | 1.42% | 2.34 | 2.46 | 2.30 | 4,578,981.00 |
| May 15 2024 | 2.35 | 0.330 | 16.58% | 2.02 | 2.47 | 1.98 | 4,243,528.00 |
| May 14 2024 | 2.01 | -0.210 | -9.48% | 2.21 | 2.23 | 2.01 | 1,292,558.00 |
| May 13 2024 | 2.23 | 0.040 | 1.93% | 2.19 | 2.28 | 2.00 | 1,425,771.00 |
| May 12 2024 | 2.18 | -0.090 | -4.16% | 2.28 | 2.31 | 2.18 | 667,336.00 |
| May 11 2024 | 2.28 | 0.110 | 5.28% | 2.17 | 2.36 | 2.15 | 1,064,144.00 |
| May 10 2024 | 2.16 | 0.010 | 0.25% | 2.16 | 2.31 | 2.14 | 992,429.00 |
| May 09 2024 | 2.16 | 0.120 | 5.79% | 2.04 | 2.18 | 2.01 | 781,268.00 |
| May 08 2024 | 2.04 | -0.120 | -5.72% | 2.17 | 2.18 | 2.04 | 1,084,373.00 |
| May 07 2024 | 2.16 | 0.00 | 0.03% | 2.17 | 2.35 | 2.12 | 1,493,398.00 |
| May 06 2024 | 2.16 | -0.080 | -3.56% | 2.24 | 2.31 | 2.16 | 1,327,243.00 |
| May 05 2024 | 2.24 | 0.010 | 0.63% | 2.23 | 2.29 | 2.17 | 521,693.00 |
| May 04 2024 | 2.23 | -0.020 | -0.84% | 2.25 | 2.28 | 2.19 | 806,099.00 |
| May 03 2024 | 2.25 | 0.040 | 1.66% | 2.22 | 2.30 | 2.19 | 1,481,006.00 |
| May 02 2024 | 2.21 | 0.190 | 9.30% | 2.02 | 2.26 | 1.96 | 2,028,526.00 |
| May 01 2024 | 2.02 | 0.100 | 5.04% | 1.92 | 2.09 | 1.85 | 2,667,169.00 |
| Apr 30 2024 | 1.93 | -0.170 | -8.21% | 2.10 | 2.15 | 1.84 | 3,924,685.00 |
| Apr 29 2024 | 2.10 | 0.00 | -0.14% | 2.11 | 2.13 | 1.99 | 667,539.00 |
| Apr 28 2024 | 2.10 | -0.030 | -1.53% | 2.13 | 2.22 | 2.09 | 552,752.00 |
| Apr 27 2024 | 2.13 | 0.090 | 4.52% | 2.04 | 2.18 | 1.98 | 913,144.00 |
