Register to chat with like-minded investors on our interactive forums.IMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.49 | -0.050 | -3.11% | 1.54 | 1.59 | 1.46 | 3,632.00 |
| Jul 26 2024 | 1.54 | 0.080 | 5.51% | 1.46 | 1.54 | 1.46 | 3,279.00 |
| Jul 25 2024 | 1.46 | -0.020 | -1.15% | 1.47 | 1.47 | 1.40 | 7,606.00 |
| Jul 24 2024 | 1.48 | -0.050 | -3.43% | 1.54 | 1.59 | 1.47 | 6,188.00 |
| Jul 23 2024 | 1.53 | -0.010 | -0.69% | 1.55 | 1.60 | 1.50 | 17,987.00 |
| Jul 22 2024 | 1.54 | -0.140 | -8.21% | 1.67 | 1.67 | 1.54 | 7,420.00 |
| Jul 21 2024 | 1.68 | 0.030 | 1.74% | 1.64 | 1.70 | 1.58 | 20,720.00 |
| Jul 20 2024 | 1.65 | 0.030 | 2.01% | 1.62 | 1.66 | 1.57 | 7,813.00 |
| Jul 19 2024 | 1.62 | 0.100 | 6.45% | 1.52 | 1.62 | 1.46 | 21,895.00 |
| Jul 18 2024 | 1.52 | -0.060 | -3.85% | 1.59 | 1.62 | 1.49 | 15,707.00 |
| Jul 17 2024 | 1.58 | 0.090 | 5.97% | 1.49 | 1.65 | 1.49 | 29,435.00 |
| Jul 16 2024 | 1.49 | -0.030 | -1.74% | 1.51 | 1.53 | 1.42 | 21,438.00 |
| Jul 15 2024 | 1.52 | 0.080 | 5.43% | 1.45 | 1.52 | 1.44 | 17,077.00 |
| Jul 14 2024 | 1.44 | 0.100 | 7.41% | 1.34 | 1.45 | 1.33 | 22,457.00 |
| Jul 13 2024 | 1.34 | 0.050 | 3.52% | 1.30 | 1.38 | 1.29 | 26,239.00 |
| Jul 12 2024 | 1.29 | 0.070 | 6.13% | 1.23 | 1.30 | 1.21 | 22,013.00 |
| Jul 11 2024 | 1.22 | -0.040 | -2.87% | 1.24 | 1.33 | 1.22 | 27,857.00 |
| Jul 10 2024 | 1.26 | -0.010 | -0.84% | 1.27 | 1.33 | 1.24 | 23,279.00 |
| Jul 09 2024 | 1.27 | 0.040 | 3.30% | 1.22 | 1.31 | 1.21 | 21,933.00 |
| Jul 08 2024 | 1.23 | 0.040 | 3.49% | 1.19 | 1.34 | 1.13 | 35,243.00 |
| Jul 07 2024 | 1.18 | -0.140 | -10.88% | 1.32 | 1.32 | 1.18 | 19,746.00 |
| Jul 06 2024 | 1.33 | 0.050 | 3.94% | 1.28 | 1.35 | 1.25 | 31,339.00 |
| Jul 05 2024 | 1.28 | -0.040 | -3.25% | 1.31 | 1.33 | 1.17 | 53,278.00 |
| Jul 04 2024 | 1.32 | -0.200 | -13.00% | 1.52 | 1.52 | 1.32 | 37,163.00 |
| Jul 03 2024 | 1.52 | -0.080 | -4.80% | 1.59 | 1.60 | 1.48 | 23,437.00 |
| Jul 02 2024 | 1.60 | 0.020 | 1.50% | 1.58 | 1.67 | 1.58 | 13,735.00 |
| Jul 01 2024 | 1.57 | -0.010 | -0.58% | 1.58 | 1.63 | 1.56 | 5,392.00 |
| Jun 30 2024 | 1.58 | 0.130 | 8.86% | 1.46 | 1.63 | 1.43 | 10,112.00 |
| Jun 29 2024 | 1.45 | -0.040 | -2.75% | 1.49 | 1.50 | 1.45 | 14,350.00 |
| Jun 28 2024 | 1.49 | -0.080 | -4.86% | 1.58 | 1.59 | 1.48 | 25,659.00 |
| Jun 27 2024 | 1.57 | 0.020 | 1.33% | 1.54 | 1.59 | 1.52 | 7,937.00 |
| Jun 26 2024 | 1.55 | -0.010 | -0.46% | 1.56 | 1.60 | 1.51 | 7,110.00 |
| Jun 25 2024 | 1.56 | 0.040 | 2.84% | 1.52 | 1.59 | 1.52 | 10,953.00 |
| Jun 24 2024 | 1.51 | 0.010 | 0.85% | 1.51 | 1.53 | 1.42 | 23,741.00 |
| Jun 23 2024 | 1.50 | -0.040 | -2.65% | 1.57 | 1.57 | 1.47 | 7,954.00 |
| Jun 22 2024 | 1.54 | -0.030 | -2.03% | 1.54 | 1.58 | 1.53 | 5,652.00 |
| Jun 21 2024 | 1.57 | 0.00 | 0.17% | 1.55 | 1.62 | 1.53 | 13,932.00 |
| Jun 20 2024 | 1.57 | 0.040 | 2.46% | 1.54 | 1.66 | 1.54 | 15,713.00 |
| Jun 19 2024 | 1.53 | 0.060 | 3.86% | 1.46 | 1.59 | 1.46 | 12,151.00 |
| Jun 18 2024 | 1.48 | -0.150 | -9.03% | 1.63 | 1.63 | 1.41 | 40,444.00 |
| Jun 17 2024 | 1.62 | -0.090 | -5.39% | 1.70 | 1.70 | 1.53 | 38,983.00 |
| Jun 16 2024 | 1.71 | -0.030 | -1.75% | 1.73 | 1.74 | 1.69 | 3,949.00 |
| Jun 15 2024 | 1.74 | 0.030 | 1.54% | 1.72 | 1.77 | 1.72 | 942.00 |
| Jun 14 2024 | 1.72 | -0.080 | -4.24% | 1.80 | 1.81 | 1.66 | 16,218.00 |
| Jun 13 2024 | 1.79 | -0.130 | -6.55% | 1.92 | 1.92 | 1.78 | 15,237.00 |
| Jun 12 2024 | 1.92 | 0.090 | 5.02% | 1.84 | 1.99 | 1.80 | 13,318.00 |
| Jun 11 2024 | 1.83 | -0.130 | -6.54% | 1.96 | 1.97 | 1.81 | 20,762.00 |
| Jun 10 2024 | 1.96 | -0.060 | -2.88% | 2.02 | 2.03 | 1.95 | 8,088.00 |
| Jun 09 2024 | 2.01 | 0.030 | 1.38% | 1.99 | 2.04 | 1.97 | 4,597.00 |
| Jun 08 2024 | 1.99 | -0.130 | -5.95% | 2.10 | 2.11 | 1.97 | 10,590.00 |
| Jun 07 2024 | 2.11 | -0.130 | -5.89% | 2.25 | 2.29 | 1.95 | 40,580.00 |
| Jun 06 2024 | 2.25 | -0.040 | -1.90% | 2.28 | 2.31 | 2.18 | 25,672.00 |
| Jun 05 2024 | 2.29 | 0.00 | 0.00% | 2.32 | 2.34 | 2.27 | 6,495.00 |
| Jun 04 2024 | 2.29 | 0.060 | 2.70% | 2.24 | 2.34 | 2.23 | 14,728.00 |
| Jun 03 2024 | 2.23 | 0.050 | 2.46% | 2.17 | 2.27 | 2.14 | 9,223.00 |
| Jun 02 2024 | 2.18 | -0.050 | -2.17% | 2.24 | 2.25 | 2.17 | 9,851.00 |
| Jun 01 2024 | 2.22 | 0.050 | 2.53% | 2.17 | 2.28 | 2.17 | 17,990.00 |
| May 31 2024 | 2.17 | 0.00 | -0.10% | 2.16 | 2.21 | 2.12 | 9,554.00 |
| May 30 2024 | 2.17 | -0.040 | -1.91% | 2.22 | 2.29 | 2.15 | 21,325.00 |
| May 29 2024 | 2.21 | -0.100 | -4.25% | 2.30 | 2.34 | 2.21 | 6,075.00 |
| May 28 2024 | 2.31 | -0.070 | -3.11% | 2.39 | 2.39 | 2.27 | 13,197.00 |
| May 27 2024 | 2.39 | 0.020 | 0.91% | 2.37 | 2.47 | 2.35 | 8,762.00 |
| May 26 2024 | 2.36 | -0.100 | -4.05% | 2.46 | 2.51 | 2.34 | 5,117.00 |
| May 25 2024 | 2.46 | 0.020 | 0.82% | 2.49 | 2.61 | 2.46 | 12,016.00 |
| May 24 2024 | 2.44 | 0.010 | 0.23% | 2.45 | 2.49 | 2.32 | 12,958.00 |
| May 23 2024 | 2.44 | -0.070 | -2.81% | 2.52 | 2.60 | 2.29 | 18,686.00 |
| May 22 2024 | 2.51 | 0.020 | 0.81% | 2.50 | 2.54 | 2.40 | 26,647.00 |
| May 21 2024 | 2.49 | -0.070 | -2.61% | 2.57 | 2.60 | 2.45 | 20,922.00 |
| May 20 2024 | 2.56 | 0.320 | 14.11% | 2.23 | 2.57 | 2.21 | 19,322.00 |
| May 19 2024 | 2.24 | -0.130 | -5.32% | 2.36 | 2.38 | 2.23 | 10,175.00 |
| May 18 2024 | 2.36 | -0.030 | -1.27% | 2.39 | 2.45 | 2.36 | 4,055.00 |
| May 17 2024 | 2.40 | 0.00 | 0.20% | 2.40 | 2.56 | 2.39 | 28,927.00 |
| May 16 2024 | 2.39 | 0.040 | 1.82% | 2.34 | 2.49 | 2.30 | 20,000.00 |
| May 15 2024 | 2.35 | 0.330 | 16.36% | 2.01 | 2.47 | 1.99 | 44,893.00 |
| May 14 2024 | 2.02 | -0.210 | -9.48% | 2.21 | 2.21 | 2.02 | 12,671.00 |
| May 13 2024 | 2.23 | 0.040 | 1.98% | 2.19 | 2.28 | 2.04 | 23,142.00 |
| May 12 2024 | 2.19 | -0.090 | -3.80% | 2.29 | 2.31 | 2.18 | 15,976.00 |
| May 11 2024 | 2.27 | 0.110 | 5.17% | 2.17 | 2.37 | 2.15 | 33,858.00 |
| May 10 2024 | 2.16 | 0.00 | -0.17% | 2.16 | 2.31 | 2.15 | 33,132.00 |
| May 09 2024 | 2.16 | 0.120 | 6.07% | 2.04 | 2.18 | 2.01 | 12,828.00 |
| May 08 2024 | 2.04 | -0.120 | -5.56% | 2.16 | 2.17 | 2.04 | 39,478.00 |
| May 07 2024 | 2.16 | -0.010 | -0.35% | 2.18 | 2.29 | 2.12 | 30,691.00 |
| May 06 2024 | 2.17 | -0.080 | -3.47% | 2.24 | 2.31 | 2.17 | 27,177.00 |
| May 05 2024 | 2.25 | 0.020 | 0.96% | 2.23 | 2.29 | 2.18 | 10,386.00 |
| May 04 2024 | 2.22 | -0.030 | -1.27% | 2.26 | 2.28 | 2.19 | 9,348.00 |
| May 03 2024 | 2.25 | 0.040 | 1.75% | 2.21 | 2.30 | 2.20 | 7,838.00 |
| May 02 2024 | 2.21 | 0.190 | 9.39% | 2.02 | 2.26 | 1.97 | 11,499.00 |
| May 01 2024 | 2.02 | 0.080 | 4.27% | 1.92 | 2.06 | 1.86 | 24,715.00 |
| Apr 30 2024 | 1.94 | -0.160 | -7.55% | 2.10 | 2.16 | 1.85 | 35,420.00 |
| Apr 29 2024 | 2.10 | -0.010 | -0.27% | 2.10 | 2.13 | 1.98 | 20,734.00 |
| Apr 28 2024 | 2.11 | -0.040 | -1.73% | 2.14 | 2.20 | 2.09 | 10,224.00 |
| Apr 27 2024 | 2.14 | 0.100 | 4.87% | 2.04 | 2.18 | 1.99 | 47,666.00 |
