Register for streaming realtime charts, analysis tools, and prices.IMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.52 | -0.060 | -3.73% | 1.58 | 1.61 | 1.49 | 135,354.00 |
| Jul 17 2024 | 1.58 | 0.080 | 5.54% | 1.49 | 1.65 | 1.49 | 184,578.00 |
| Jul 16 2024 | 1.50 | -0.020 | -1.12% | 1.52 | 1.53 | 1.42 | 125,951.00 |
| Jul 15 2024 | 1.51 | 0.070 | 4.70% | 1.44 | 1.52 | 1.44 | 121,717.00 |
| Jul 14 2024 | 1.45 | 0.110 | 7.91% | 1.34 | 1.45 | 1.33 | 128,915.00 |
| Jul 13 2024 | 1.34 | 0.050 | 3.63% | 1.30 | 1.38 | 1.29 | 150,529.00 |
| Jul 12 2024 | 1.29 | 0.070 | 5.90% | 1.23 | 1.30 | 1.21 | 63,829.00 |
| Jul 11 2024 | 1.22 | -0.030 | -2.63% | 1.26 | 1.33 | 1.22 | 167,087.00 |
| Jul 10 2024 | 1.25 | -0.010 | -0.87% | 1.27 | 1.33 | 1.24 | 149,360.00 |
| Jul 09 2024 | 1.27 | 0.040 | 3.35% | 1.22 | 1.31 | 1.21 | 124,457.00 |
| Jul 08 2024 | 1.22 | 0.030 | 2.68% | 1.19 | 1.29 | 1.13 | 233,344.00 |
| Jul 07 2024 | 1.19 | -0.140 | -10.17% | 1.33 | 1.33 | 1.19 | 75,150.00 |
| Jul 06 2024 | 1.33 | 0.050 | 3.59% | 1.27 | 1.35 | 1.25 | 77,465.00 |
| Jul 05 2024 | 1.28 | -0.050 | -3.47% | 1.30 | 1.32 | 1.19 | 130,025.00 |
| Jul 04 2024 | 1.33 | -0.190 | -12.58% | 1.51 | 1.52 | 1.32 | 98,739.00 |
| Jul 03 2024 | 1.52 | -0.070 | -4.35% | 1.59 | 1.61 | 1.50 | 61,068.00 |
| Jul 02 2024 | 1.59 | 0.010 | 0.76% | 1.58 | 1.66 | 1.58 | 209,150.00 |
| Jul 01 2024 | 1.58 | 0.00 | -0.19% | 1.59 | 1.63 | 1.56 | 83,498.00 |
| Jun 30 2024 | 1.58 | 0.120 | 8.30% | 1.46 | 1.63 | 1.43 | 96,805.00 |
| Jun 29 2024 | 1.46 | -0.030 | -1.75% | 1.49 | 1.50 | 1.45 | 44,522.00 |
| Jun 28 2024 | 1.48 | -0.080 | -5.36% | 1.57 | 1.59 | 1.48 | 35,244.00 |
| Jun 27 2024 | 1.57 | 0.030 | 1.89% | 1.54 | 1.59 | 1.52 | 42,697.00 |
| Jun 26 2024 | 1.54 | -0.020 | -1.47% | 1.56 | 1.60 | 1.51 | 85,090.00 |
| Jun 25 2024 | 1.56 | 0.040 | 2.36% | 1.52 | 1.59 | 1.52 | 172,840.00 |
| Jun 24 2024 | 1.53 | 0.020 | 1.60% | 1.51 | 1.53 | 1.45 | 161,805.00 |
| Jun 23 2024 | 1.50 | -0.040 | -2.41% | 1.55 | 1.58 | 1.47 | 117,587.00 |
| Jun 22 2024 | 1.54 | -0.020 | -0.97% | 1.56 | 1.59 | 1.53 | 72,090.00 |
| Jun 21 2024 | 1.55 | -0.010 | -0.64% | 1.57 | 1.62 | 1.53 | 60,883.00 |
| Jun 20 2024 | 1.56 | 0.030 | 2.16% | 1.54 | 1.66 | 1.53 | 60,946.00 |
| Jun 19 2024 | 1.53 | 0.060 | 3.80% | 1.47 | 1.59 | 1.46 | 56,324.00 |
| Jun 18 2024 | 1.47 | -0.150 | -9.01% | 1.62 | 1.64 | 1.42 | 74,289.00 |
| Jun 17 2024 | 1.62 | -0.100 | -5.54% | 1.71 | 1.72 | 1.54 | 185,959.00 |
| Jun 16 2024 | 1.72 | -0.030 | -1.49% | 1.74 | 1.74 | 1.69 | 59,924.00 |
| Jun 15 2024 | 1.74 | 0.030 | 1.52% | 1.72 | 1.77 | 1.71 | 47,519.00 |
| Jun 14 2024 | 1.72 | -0.080 | -4.40% | 1.80 | 1.82 | 1.66 | 111,200.00 |
| Jun 13 2024 | 1.79 | -0.120 | -6.47% | 1.92 | 1.92 | 1.78 | 131,913.00 |
| Jun 12 2024 | 1.92 | 0.090 | 4.87% | 1.83 | 1.99 | 1.80 | 118,164.00 |
| Jun 11 2024 | 1.83 | -0.140 | -6.97% | 1.96 | 1.97 | 1.81 | 163,295.00 |
| Jun 10 2024 | 1.97 | -0.050 | -2.53% | 2.02 | 2.04 | 1.97 | 42,073.00 |
| Jun 09 2024 | 2.02 | 0.030 | 1.56% | 1.98 | 2.04 | 1.96 | 91,781.00 |
| Jun 08 2024 | 1.99 | -0.120 | -5.88% | 2.11 | 2.11 | 1.97 | 40,836.00 |
| Jun 07 2024 | 2.11 | -0.130 | -5.93% | 2.24 | 2.29 | 1.98 | 71,614.00 |
| Jun 06 2024 | 2.24 | -0.040 | -1.84% | 2.29 | 2.29 | 2.19 | 81,338.00 |
| Jun 05 2024 | 2.29 | -0.020 | -0.65% | 2.31 | 2.34 | 2.27 | 100,212.00 |
| Jun 04 2024 | 2.30 | 0.070 | 3.09% | 2.23 | 2.34 | 2.23 | 98,938.00 |
| Jun 03 2024 | 2.23 | 0.060 | 2.67% | 2.17 | 2.27 | 2.13 | 79,578.00 |
| Jun 02 2024 | 2.17 | -0.050 | -2.34% | 2.22 | 2.26 | 2.17 | 64,430.00 |
| Jun 01 2024 | 2.23 | 0.050 | 2.20% | 2.17 | 2.28 | 2.17 | 105,625.00 |
| May 31 2024 | 2.18 | 0.00 | 0.18% | 2.17 | 2.21 | 2.13 | 88,568.00 |
| May 30 2024 | 2.17 | -0.040 | -1.85% | 2.21 | 2.27 | 2.15 | 63,834.00 |
| May 29 2024 | 2.21 | -0.090 | -4.03% | 2.30 | 2.34 | 2.21 | 50,654.00 |
| May 28 2024 | 2.31 | -0.080 | -3.43% | 2.39 | 2.39 | 2.27 | 78,237.00 |
| May 27 2024 | 2.39 | 0.030 | 1.23% | 2.36 | 2.48 | 2.34 | 59,573.00 |
| May 26 2024 | 2.36 | -0.110 | -4.30% | 2.46 | 2.52 | 2.35 | 28,996.00 |
| May 25 2024 | 2.47 | 0.030 | 1.07% | 2.46 | 2.61 | 2.46 | 68,062.00 |
| May 24 2024 | 2.44 | 0.00 | -0.04% | 2.44 | 2.49 | 2.32 | 33,641.00 |
| May 23 2024 | 2.44 | -0.070 | -2.87% | 2.52 | 2.60 | 2.35 | 99,092.00 |
| May 22 2024 | 2.51 | 0.020 | 0.88% | 2.49 | 2.54 | 2.41 | 94,910.00 |
| May 21 2024 | 2.49 | -0.070 | -2.58% | 2.56 | 2.60 | 2.47 | 102,585.00 |
| May 20 2024 | 2.56 | 0.320 | 14.15% | 2.23 | 2.57 | 2.21 | 94,159.00 |
| May 19 2024 | 2.24 | -0.120 | -5.17% | 2.36 | 2.39 | 2.23 | 54,031.00 |
| May 18 2024 | 2.36 | -0.030 | -1.21% | 2.39 | 2.45 | 2.36 | 49,573.00 |
| May 17 2024 | 2.39 | 0.00 | -0.18% | 2.39 | 2.56 | 2.39 | 80,329.00 |
| May 16 2024 | 2.40 | 0.050 | 1.96% | 2.35 | 2.43 | 2.30 | 66,955.00 |
| May 15 2024 | 2.35 | 0.330 | 16.46% | 2.01 | 2.45 | 1.99 | 83,900.00 |
| May 14 2024 | 2.02 | -0.210 | -9.28% | 2.23 | 2.23 | 2.02 | 47,165.00 |
| May 13 2024 | 2.22 | 0.040 | 1.70% | 2.19 | 2.28 | 2.04 | 49,199.00 |
| May 12 2024 | 2.19 | -0.090 | -3.79% | 2.28 | 2.31 | 2.18 | 60,834.00 |
| May 11 2024 | 2.27 | 0.110 | 5.00% | 2.17 | 2.36 | 2.15 | 59,199.00 |
| May 10 2024 | 2.16 | 0.00 | 0.03% | 2.16 | 2.31 | 2.14 | 85,200.00 |
| May 09 2024 | 2.16 | 0.120 | 5.61% | 2.04 | 2.18 | 2.01 | 37,248.00 |
| May 08 2024 | 2.05 | -0.130 | -5.87% | 2.16 | 2.17 | 2.04 | 51,638.00 |
| May 07 2024 | 2.18 | 0.010 | 0.31% | 2.16 | 2.28 | 2.12 | 49,396.00 |
| May 06 2024 | 2.17 | -0.070 | -3.32% | 2.24 | 2.31 | 2.17 | 76,965.00 |
| May 05 2024 | 2.24 | 0.020 | 0.88% | 2.23 | 2.29 | 2.18 | 56,104.00 |
| May 04 2024 | 2.22 | -0.040 | -1.81% | 2.25 | 2.28 | 2.19 | 86,324.00 |
| May 03 2024 | 2.27 | 0.050 | 2.30% | 2.21 | 2.29 | 2.19 | 66,520.00 |
| May 02 2024 | 2.21 | 0.180 | 8.65% | 2.03 | 2.26 | 1.97 | 68,473.00 |
| May 01 2024 | 2.04 | 0.100 | 5.16% | 1.92 | 2.05 | 1.87 | 116,104.00 |
| Apr 30 2024 | 1.94 | -0.160 | -7.67% | 2.10 | 2.15 | 1.84 | 103,306.00 |
| Apr 29 2024 | 2.10 | 0.010 | 0.28% | 2.10 | 2.13 | 1.99 | 52,882.00 |
| Apr 28 2024 | 2.09 | -0.050 | -2.11% | 2.14 | 2.19 | 2.09 | 36,747.00 |
| Apr 27 2024 | 2.14 | 0.090 | 4.62% | 2.05 | 2.18 | 2.00 | 55,163.00 |
| Apr 26 2024 | 2.04 | -0.060 | -2.92% | 2.10 | 2.12 | 2.03 | 39,152.00 |
| Apr 25 2024 | 2.11 | -0.100 | -4.66% | 2.23 | 2.23 | 2.05 | 62,024.00 |
| Apr 24 2024 | 2.21 | -0.140 | -6.13% | 2.36 | 2.43 | 2.20 | 61,494.00 |
| Apr 23 2024 | 2.35 | -0.050 | -2.19% | 2.39 | 2.46 | 2.33 | 84,166.00 |
| Apr 22 2024 | 2.41 | 0.220 | 10.16% | 2.18 | 2.44 | 2.17 | 71,827.00 |
| Apr 21 2024 | 2.18 | -0.020 | -1.06% | 2.21 | 2.23 | 2.12 | 44,240.00 |
| Apr 20 2024 | 2.21 | 0.180 | 8.76% | 2.03 | 2.21 | 2.00 | 49,405.00 |
