Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.000466 | 0.000032 | 7.36% | 0.000433 | 0.000474 | 0.000433 | 7,508.00 |
| Jul 16 2024 | 0.000434 | 0.00000095 | 0.22% | 0.000435 | 0.000439 | 0.000424 | 6,587.00 |
| Jul 15 2024 | 0.000434 | -0.00001 | -2.25% | 0.000444 | 0.000452 | 0.000434 | 6,189.00 |
| Jul 14 2024 | 0.000444 | 0.000022 | 5.22% | 0.000423 | 0.000444 | 0.000416 | 5,855.00 |
| Jul 13 2024 | 0.000422 | 0.00000800 | 1.93% | 0.000414 | 0.000438 | 0.000412 | 6,241.00 |
| Jul 12 2024 | 0.000414 | 0.000019 | 4.81% | 0.000396 | 0.000415 | 0.000394 | 6,561.00 |
| Jul 11 2024 | 0.000395 | -0.00001 | -2.46% | 0.000405 | 0.000415 | 0.000395 | 7,103.00 |
| Jul 10 2024 | 0.000406 | -0.00000800 | -1.94% | 0.000415 | 0.000426 | 0.000401 | 7,274.00 |
| Jul 09 2024 | 0.000413 | 0.00000800 | 1.97% | 0.000405 | 0.000421 | 0.0004 | 7,703.00 |
| Jul 08 2024 | 0.000406 | -0.00000200 | -0.49% | 0.000405 | 0.000423 | 0.0004 | 9,633.00 |
| Jul 07 2024 | 0.000407 | -0.000026 | -6.00% | 0.000433 | 0.000433 | 0.000407 | 7,139.00 |
| Jul 06 2024 | 0.000433 | 0.00000600 | 1.40% | 0.000428 | 0.000443 | 0.00042 | 7,578.00 |
| Jul 05 2024 | 0.000428 | -0.00000400 | -0.93% | 0.000431 | 0.000442 | 0.000404 | 8,933.00 |
| Jul 04 2024 | 0.000431 | -0.000029 | -6.30% | 0.000459 | 0.00046 | 0.000431 | 6,634.00 |
| Jul 03 2024 | 0.00046 | -0.00000400 | -0.86% | 0.000466 | 0.00047 | 0.000457 | 5,987.00 |
| Jul 02 2024 | 0.000464 | 0.00000600 | 1.31% | 0.000458 | 0.000482 | 0.000458 | 5,874.00 |
| Jul 01 2024 | 0.000458 | -0.00000200 | -0.43% | 0.000461 | 0.000469 | 0.000449 | 5,658.00 |
| Jun 30 2024 | 0.00046 | 0.000028 | 6.48% | 0.000432 | 0.000472 | 0.000427 | 6,228.00 |
| Jun 29 2024 | 0.000432 | -0.00000700 | -1.59% | 0.00044 | 0.000443 | 0.000429 | 5,305.00 |
| Jun 28 2024 | 0.00044 | -0.000015 | -3.30% | 0.000454 | 0.000458 | 0.00044 | 5,627.00 |
| Jun 27 2024 | 0.000454 | -0.00000300 | -0.66% | 0.000457 | 0.000461 | 0.00045 | 5,332.00 |
| Jun 26 2024 | 0.000457 | -0.00000200 | -0.44% | 0.000459 | 0.00047 | 0.000451 | 4,812.00 |
| Jun 25 2024 | 0.000459 | 0.00000500 | 1.10% | 0.000455 | 0.000469 | 0.000453 | 7,195.00 |
| Jun 24 2024 | 0.000454 | 0.000016 | 3.65% | 0.00044 | 0.000456 | 0.000432 | 6,679.00 |
| Jun 23 2024 | 0.000438 | -0.00000200 | -0.45% | 0.000441 | 0.000449 | 0.00043 | 6,552.00 |
| Jun 22 2024 | 0.000441 | -0.00000100 | -0.23% | 0.000441 | 0.000451 | 0.000437 | 5,416.00 |
| Jun 21 2024 | 0.000442 | -0.00000500 | -1.12% | 0.000445 | 0.000461 | 0.00044 | 5,576.00 |
| Jun 20 2024 | 0.000446 | 0.000016 | 3.71% | 0.000433 | 0.000459 | 0.000432 | 4,823.00 |
| Jun 19 2024 | 0.000431 | 0.00000600 | 1.41% | 0.000421 | 0.00045 | 0.00042 | 6,201.00 |
| Jun 18 2024 | 0.000425 | -0.000038 | -8.21% | 0.000462 | 0.000465 | 0.000418 | 7,671.00 |
| Jun 17 2024 | 0.000463 | -0.000011 | -2.32% | 0.000472 | 0.000474 | 0.000442 | 6,610.00 |
| Jun 16 2024 | 0.000474 | -0.000014 | -2.87% | 0.000488 | 0.000492 | 0.000471 | 4,508.00 |
| Jun 15 2024 | 0.000488 | -0.00000400 | -0.81% | 0.000493 | 0.000499 | 0.000488 | 4,091.00 |
| Jun 14 2024 | 0.000492 | -0.000023 | -4.46% | 0.000518 | 0.000521 | 0.00049 | 4,961.00 |
| Jun 13 2024 | 0.000516 | -0.000023 | -4.27% | 0.000539 | 0.000541 | 0.000514 | 4,163.00 |
| Jun 12 2024 | 0.000539 | 0.000014 | 2.67% | 0.000525 | 0.000547 | 0.00052 | 5,357.00 |
| Jun 11 2024 | 0.000525 | -0.000012 | -2.24% | 0.000535 | 0.000544 | 0.000524 | 6,404.00 |
| Jun 10 2024 | 0.000536 | -0.00000800 | -1.47% | 0.000544 | 0.000551 | 0.000536 | 4,066.00 |
| Jun 09 2024 | 0.000544 | 0.00000400 | 0.74% | 0.000539 | 0.000549 | 0.000536 | 3,603.00 |
| Jun 08 2024 | 0.00054 | -0.000033 | -5.76% | 0.000571 | 0.000571 | 0.000537 | 4,292.00 |
| Jun 07 2024 | 0.000573 | -0.000016 | -2.72% | 0.000588 | 0.0006 | 0.000536 | 4,877.00 |
| Jun 06 2024 | 0.000589 | -0.00000400 | -0.67% | 0.000592 | 0.000593 | 0.000581 | 3,760.00 |
| Jun 05 2024 | 0.000593 | -0.000011 | -1.82% | 0.000606 | 0.000616 | 0.000593 | 4,270.00 |
| Jun 04 2024 | 0.000604 | 0.000013 | 2.20% | 0.000591 | 0.000619 | 0.000591 | 2,807.00 |
| Jun 03 2024 | 0.000591 | 0.000016 | 2.79% | 0.000575 | 0.000599 | 0.000568 | 4,403.00 |
| Jun 02 2024 | 0.000574 | -0.00000900 | -1.54% | 0.000582 | 0.000592 | 0.000574 | 3,803.00 |
| Jun 01 2024 | 0.000584 | 0.00000500 | 0.86% | 0.000577 | 0.000602 | 0.000577 | 5,043.00 |
| May 31 2024 | 0.000579 | -0.00000098 | -0.17% | 0.000579 | 0.000581 | 0.000568 | 3,904.00 |
| May 30 2024 | 0.00058 | -0.00000700 | -1.19% | 0.000588 | 0.0006 | 0.00058 | 4,088.00 |
| May 29 2024 | 0.000587 | -0.000012 | -2.00% | 0.000597 | 0.000604 | 0.000587 | 3,776.00 |
| May 28 2024 | 0.0006 | -0.000016 | -2.60% | 0.000613 | 0.000613 | 0.000593 | 4,654.00 |
| May 27 2024 | 0.000616 | -0.00000036 | -0.06% | 0.000615 | 0.000627 | 0.000601 | 4,038.00 |
| May 26 2024 | 0.000616 | -0.000043 | -6.53% | 0.000658 | 0.000668 | 0.000612 | 4,623.00 |
| May 25 2024 | 0.000659 | 0.00000500 | 0.76% | 0.00066 | 0.0007 | 0.000658 | 4,544.00 |
| May 24 2024 | 0.000654 | 0.00000600 | 0.93% | 0.000646 | 0.000663 | 0.000633 | 3,565.00 |
| May 23 2024 | 0.000648 | -0.000022 | -3.28% | 0.000673 | 0.000677 | 0.000627 | 5,229.00 |
| May 22 2024 | 0.00067 | 0.000014 | 2.13% | 0.000658 | 0.000675 | 0.000655 | 3,774.00 |
| May 21 2024 | 0.000656 | -0.000044 | -6.28% | 0.000698 | 0.000705 | 0.000655 | 3,896.00 |
| May 20 2024 | 0.0007 | -0.000032 | -4.37% | 0.000732 | 0.000758 | 0.000696 | 4,581.00 |
| May 19 2024 | 0.000732 | -0.000026 | -3.43% | 0.000757 | 0.000764 | 0.000732 | 3,595.00 |
| May 18 2024 | 0.000758 | -0.000018 | -2.32% | 0.000776 | 0.000788 | 0.000758 | 4,187.00 |
| May 17 2024 | 0.000775 | -0.00004 | -4.91% | 0.000812 | 0.000864 | 0.000775 | 6,385.00 |
| May 16 2024 | 0.000815 | 0.00004 | 5.16% | 0.000774 | 0.00082 | 0.000772 | 6,118.00 |
| May 15 2024 | 0.000775 | 0.000074 | 10.55% | 0.0007 | 0.000824 | 0.000687 | 7,555.00 |
| May 14 2024 | 0.000701 | -0.000054 | -7.15% | 0.000755 | 0.000755 | 0.000701 | 4,322.00 |
| May 13 2024 | 0.000755 | 0.00000900 | 1.21% | 0.000747 | 0.000766 | 0.000712 | 6,170.00 |
| May 12 2024 | 0.000747 | -0.000035 | -4.48% | 0.000783 | 0.000789 | 0.000746 | 3,793.00 |
| May 11 2024 | 0.000782 | 0.000039 | 5.25% | 0.000745 | 0.000806 | 0.000739 | 5,538.00 |
| May 10 2024 | 0.000743 | 0.000031 | 4.35% | 0.000712 | 0.000764 | 0.000712 | 9,831.00 |
| May 09 2024 | 0.000712 | 0.000023 | 3.34% | 0.000687 | 0.000713 | 0.000681 | 4,308.00 |
| May 08 2024 | 0.000689 | -0.00003 | -4.17% | 0.000719 | 0.00072 | 0.000689 | 4,253.00 |
| May 07 2024 | 0.000719 | 0.000012 | 1.70% | 0.000708 | 0.000735 | 0.000693 | 4,420.00 |
| May 06 2024 | 0.000707 | -0.00000800 | -1.12% | 0.000714 | 0.000728 | 0.000704 | 3,783.00 |
| May 05 2024 | 0.000715 | 0.00000099 | 0.14% | 0.000715 | 0.000726 | 0.0007 | 4,102.00 |
| May 04 2024 | 0.000714 | -0.000015 | -2.06% | 0.000727 | 0.000733 | 0.000703 | 4,439.00 |
| May 03 2024 | 0.000729 | -0.000012 | -1.62% | 0.000739 | 0.000756 | 0.000724 | 5,540.00 |
| May 02 2024 | 0.000741 | 0.000057 | 8.32% | 0.000682 | 0.000753 | 0.000677 | 6,087.00 |
| May 01 2024 | 0.000685 | 0.000045 | 7.04% | 0.000639 | 0.000685 | 0.000634 | 5,994.00 |
| Apr 30 2024 | 0.000639 | -0.000013 | -1.99% | 0.000652 | 0.000663 | 0.000622 | 6,055.00 |
| Apr 29 2024 | 0.000652 | 0.00000700 | 1.08% | 0.000644 | 0.000653 | 0.000631 | 4,681.00 |
| Apr 28 2024 | 0.000645 | -0.000012 | -1.83% | 0.000656 | 0.000667 | 0.000643 | 5,454.00 |
| Apr 27 2024 | 0.000657 | 0.00000400 | 0.61% | 0.000653 | 0.000677 | 0.000645 | 5,727.00 |
| Apr 26 2024 | 0.000653 | -0.000014 | -2.10% | 0.000668 | 0.00067 | 0.00065 | 4,630.00 |
| Apr 25 2024 | 0.000667 | -0.00004 | -5.65% | 0.000708 | 0.00071 | 0.000658 | 5,985.00 |
| Apr 24 2024 | 0.000707 | -0.000024 | -3.28% | 0.000731 | 0.000747 | 0.000707 | 4,465.00 |
| Apr 23 2024 | 0.000731 | -0.00002 | -2.66% | 0.000746 | 0.000763 | 0.00073 | 3,411.00 |
| Apr 22 2024 | 0.000751 | 0.000058 | 8.37% | 0.000692 | 0.000755 | 0.000691 | 5,367.00 |
| Apr 21 2024 | 0.000693 | -0.00000400 | -0.57% | 0.000696 | 0.000705 | 0.000684 | 3,605.00 |
| Apr 20 2024 | 0.000697 | 0.000031 | 4.65% | 0.000666 | 0.000698 | 0.000658 | 6,744.00 |
| Apr 19 2024 | 0.000666 | 0.00001 | 1.52% | 0.000657 | 0.000682 | 0.000652 | 5,279.00 |
