Register to chat with like-minded investors on our interactive forums.
IMXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.45 | 0.010 | 0.37% | 2.44 | 2.48 | 2.32 | 52,317.00 |
| May 23 2024 | 2.44 | -0.080 | -3.13% | 2.51 | 2.60 | 2.29 | 95,798.00 |
| May 22 2024 | 2.52 | 0.030 | 1.20% | 2.49 | 2.54 | 2.41 | 62,331.00 |
| May 21 2024 | 2.49 | -0.060 | -2.39% | 2.56 | 2.60 | 2.47 | 50,489.00 |
| May 20 2024 | 2.55 | 0.320 | 14.07% | 2.24 | 2.57 | 2.21 | 189,211.00 |
| May 19 2024 | 2.24 | -0.120 | -5.21% | 2.36 | 2.38 | 2.23 | 145,683.00 |
| May 18 2024 | 2.36 | -0.040 | -1.46% | 2.39 | 2.45 | 2.36 | 23,625.00 |
| May 17 2024 | 2.40 | 0.010 | 0.46% | 2.38 | 2.55 | 2.38 | 96,010.00 |
| May 16 2024 | 2.39 | 0.030 | 1.27% | 2.35 | 2.43 | 2.30 | 68,226.00 |
| May 15 2024 | 2.36 | 0.340 | 17.04% | 2.02 | 2.47 | 1.99 | 182,543.00 |
| May 14 2024 | 2.01 | -0.210 | -9.45% | 2.22 | 2.23 | 2.01 | 39,983.00 |
| May 13 2024 | 2.22 | 0.040 | 1.83% | 2.19 | 2.27 | 2.04 | 37,828.00 |
| May 12 2024 | 2.18 | -0.090 | -3.96% | 2.27 | 2.31 | 2.18 | 27,782.00 |
| May 11 2024 | 2.27 | 0.110 | 5.23% | 2.19 | 2.36 | 2.15 | 43,080.00 |
| May 10 2024 | 2.16 | 0.00 | -0.14% | 2.16 | 2.30 | 2.14 | 47,607.00 |
| May 09 2024 | 2.16 | 0.120 | 5.98% | 2.04 | 2.17 | 2.01 | 50,982.00 |
| May 08 2024 | 2.04 | -0.130 | -6.12% | 2.16 | 2.17 | 2.04 | 84,873.00 |
| May 07 2024 | 2.17 | 0.010 | 0.42% | 2.18 | 2.28 | 2.12 | 36,486.00 |
| May 06 2024 | 2.17 | -0.080 | -3.56% | 2.24 | 2.31 | 2.17 | 45,627.00 |
| May 05 2024 | 2.25 | 0.020 | 0.67% | 2.22 | 2.29 | 2.18 | 30,559.00 |
| May 04 2024 | 2.23 | -0.030 | -1.33% | 2.25 | 2.28 | 2.19 | 38,687.00 |
| May 03 2024 | 2.26 | 0.040 | 2.03% | 2.21 | 2.29 | 2.19 | 59,098.00 |
| May 02 2024 | 2.22 | 0.180 | 9.01% | 2.03 | 2.26 | 1.96 | 135,623.00 |
| May 01 2024 | 2.03 | 0.100 | 5.34% | 1.92 | 2.05 | 1.86 | 89,896.00 |
| Apr 30 2024 | 1.93 | -0.170 | -8.06% | 2.10 | 2.15 | 1.84 | 92,321.00 |
| Apr 29 2024 | 2.10 | 0.00 | 0.14% | 2.11 | 2.12 | 1.99 | 30,558.00 |
| Apr 28 2024 | 2.10 | -0.040 | -1.83% | 2.13 | 2.19 | 2.10 | 112,865.00 |
| Apr 27 2024 | 2.13 | 0.090 | 4.45% | 2.05 | 2.18 | 1.97 | 66,943.00 |
| Apr 26 2024 | 2.04 | -0.070 | -3.08% | 2.10 | 2.12 | 2.03 | 60,095.00 |
| Apr 25 2024 | 2.11 | -0.110 | -5.05% | 2.23 | 2.24 | 2.05 | 111,134.00 |
| Apr 24 2024 | 2.22 | -0.140 | -5.81% | 2.36 | 2.43 | 2.20 | 49,854.00 |
| Apr 23 2024 | 2.36 | -0.030 | -1.30% | 2.38 | 2.46 | 2.33 | 70,804.00 |
| Apr 22 2024 | 2.39 | 0.210 | 9.54% | 2.18 | 2.44 | 2.17 | 67,185.00 |
| Apr 21 2024 | 2.18 | -0.020 | -0.73% | 2.21 | 2.23 | 2.12 | 36,512.00 |
| Apr 20 2024 | 2.20 | 0.150 | 7.44% | 2.04 | 2.21 | 1.80 | 48,860.00 |
| Apr 19 2024 | 2.04 | 0.030 | 1.39% | 2.02 | 2.13 | 1.87 | 65,606.00 |
| Apr 18 2024 | 2.02 | 0.140 | 7.46% | 1.88 | 2.03 | 1.82 | 91,545.00 |
| Apr 17 2024 | 1.88 | -0.020 | -1.26% | 1.90 | 1.95 | 1.78 | 93,897.00 |
| Apr 16 2024 | 1.90 | -0.050 | -2.36% | 1.95 | 2.23 | 1.79 | 130,415.00 |
| Apr 15 2024 | 1.95 | -0.230 | -10.65% | 2.18 | 2.29 | 1.94 | 114,266.00 |
| Apr 14 2024 | 2.18 | 0.110 | 5.42% | 2.06 | 2.19 | 1.86 | 149,331.00 |
| Apr 13 2024 | 2.07 | -0.150 | -6.81% | 2.21 | 2.22 | 1.71 | 419,761.00 |
| Apr 12 2024 | 2.22 | -0.350 | -13.60% | 2.57 | 2.61 | 1.95 | 286,568.00 |
| Apr 11 2024 | 2.57 | -0.050 | -1.95% | 2.62 | 2.69 | 2.53 | 36,656.00 |
| Apr 10 2024 | 2.62 | -0.030 | -1.06% | 2.64 | 2.66 | 2.52 | 48,895.00 |
| Apr 09 2024 | 2.65 | -0.190 | -6.83% | 2.84 | 2.86 | 2.63 | 44,220.00 |
| Apr 08 2024 | 2.84 | 0.120 | 4.57% | 2.71 | 2.88 | 2.64 | 150,894.00 |
| Apr 07 2024 | 2.72 | 0.010 | 0.30% | 2.71 | 2.74 | 2.67 | 23,348.00 |
| Apr 06 2024 | 2.71 | 0.040 | 1.54% | 2.66 | 2.73 | 2.65 | 25,832.00 |
| Apr 05 2024 | 2.67 | -0.130 | -4.72% | 2.80 | 2.80 | 2.59 | 45,757.00 |
| Apr 04 2024 | 2.80 | 0.060 | 2.27% | 2.70 | 2.89 | 2.67 | 50,887.00 |
| Apr 03 2024 | 2.74 | 0.080 | 2.82% | 2.66 | 2.80 | 2.58 | 77,320.00 |
| Apr 02 2024 | 2.66 | -0.230 | -8.02% | 2.90 | 2.90 | 2.62 | 215,481.00 |
| Apr 01 2024 | 2.89 | -0.150 | -4.99% | 3.05 | 3.05 | 2.79 | 97,446.00 |
| Mar 31 2024 | 3.05 | -0.050 | -1.46% | 3.08 | 3.11 | 2.97 | 55,326.00 |
| Mar 30 2024 | 3.09 | -0.030 | -1.02% | 3.11 | 3.23 | 2.75 | 68,114.00 |
| Mar 29 2024 | 3.12 | 0.180 | 6.26% | 2.94 | 3.13 | 2.90 | 104,478.00 |
| Mar 28 2024 | 2.94 | -0.010 | -0.34% | 2.95 | 3.02 | 2.90 | 80,613.00 |
| Mar 27 2024 | 2.95 | -0.060 | -1.90% | 3.01 | 3.05 | 2.87 | 238,952.00 |
| Mar 26 2024 | 3.01 | -0.080 | -2.62% | 3.09 | 3.20 | 2.98 | 118,250.00 |
| Mar 25 2024 | 3.09 | 0.120 | 3.94% | 2.97 | 3.15 | 2.93 | 126,113.00 |
| Mar 24 2024 | 2.97 | 0.020 | 0.71% | 2.94 | 2.97 | 2.84 | 68,225.00 |
| Mar 23 2024 | 2.95 | 0.220 | 8.14% | 2.74 | 3.05 | 2.73 | 102,662.00 |
| Mar 22 2024 | 2.73 | -0.130 | -4.45% | 2.85 | 2.90 | 2.67 | 191,915.00 |
| Mar 21 2024 | 2.85 | -0.060 | -1.89% | 2.91 | 2.99 | 2.82 | 134,267.00 |
| Mar 20 2024 | 2.91 | 0.320 | 12.36% | 2.58 | 2.95 | 2.48 | 161,259.00 |
| Mar 19 2024 | 2.59 | -0.240 | -8.55% | 2.84 | 2.87 | 2.52 | 263,128.00 |
| Mar 18 2024 | 2.83 | -0.130 | -4.46% | 2.96 | 2.97 | 2.75 | 108,038.00 |
| Mar 17 2024 | 2.96 | 0.110 | 3.93% | 2.85 | 3.00 | 2.72 | 338,510.00 |
| Mar 16 2024 | 2.85 | -0.220 | -7.08% | 3.07 | 3.12 | 2.78 | 194,523.00 |
| Mar 15 2024 | 3.07 | -0.260 | -7.73% | 3.32 | 3.32 | 2.93 | 829,450.00 |
| Mar 14 2024 | 3.32 | -0.150 | -4.18% | 3.47 | 3.47 | 3.13 | 337,367.00 |
| Mar 13 2024 | 3.47 | -0.130 | -3.69% | 3.61 | 3.64 | 3.36 | 171,801.00 |
| Mar 12 2024 | 3.60 | -0.030 | -0.88% | 3.65 | 3.76 | 3.33 | 226,547.00 |
| Mar 11 2024 | 3.63 | 0.220 | 6.57% | 3.42 | 3.65 | 3.26 | 185,764.00 |
| Mar 10 2024 | 3.41 | -0.110 | -3.23% | 3.54 | 3.63 | 3.28 | 115,693.00 |
| Mar 09 2024 | 3.52 | 0.140 | 4.08% | 3.38 | 3.63 | 3.33 | 267,255.00 |
| Mar 08 2024 | 3.39 | 0.040 | 1.17% | 3.35 | 3.45 | 3.22 | 140,649.00 |
| Mar 07 2024 | 3.35 | 0.210 | 6.52% | 3.15 | 3.49 | 3.15 | 174,683.00 |
| Mar 06 2024 | 3.14 | 0.220 | 7.68% | 2.91 | 3.15 | 2.83 | 269,978.00 |
| Mar 05 2024 | 2.92 | -0.220 | -7.07% | 3.14 | 3.21 | 2.50 | 434,784.00 |
| Mar 04 2024 | 3.14 | -0.180 | -5.45% | 3.32 | 3.33 | 3.00 | 437,107.00 |
| Mar 03 2024 | 3.32 | 0.090 | 2.82% | 3.24 | 3.39 | 3.09 | 161,858.00 |
| Mar 02 2024 | 3.23 | 0.020 | 0.72% | 3.21 | 3.23 | 3.13 | 89,481.00 |
| Mar 01 2024 | 3.21 | 0.010 | 0.31% | 3.20 | 3.24 | 3.14 | 103,775.00 |
| Feb 29 2024 | 3.20 | -0.150 | -4.34% | 3.34 | 3.42 | 3.13 | 227,242.00 |
| Feb 28 2024 | 3.34 | -0.010 | -0.15% | 3.35 | 3.45 | 3.09 | 227,192.00 |
| Feb 27 2024 | 3.35 | 0.040 | 1.15% | 3.32 | 3.47 | 3.25 | 148,435.00 |
| Feb 26 2024 | 3.31 | 0.100 | 3.15% | 3.20 | 3.38 | 3.13 | 185,762.00 |
| Feb 25 2024 | 3.21 | 0.130 | 4.09% | 3.08 | 3.22 | 3.02 | 105,746.00 |
| Feb 24 2024 | 3.08 | 0.030 | 1.12% | 3.04 | 3.24 | 2.97 | 166,035.00 |
