IMX
Immutable Rank 62
914,163,546 IMX
Buy / Sell
Get Wallet
Immutable
Immutable Price $ 0.7335
$ 0.7335
Immutable 24h Vol
$22,999,311
$22,999,311
Immutable Market Cap $670,570,513
$670,570,513
24h Vol
855 BTC 1 H
-0.62 %
24 H
0.24 %
7 d
-3.05 %
Today Immutable price in US dollars is currently
0.7335
USD, and if converted to Bitcoin is
0.00002728
BTC. A total of 914,163,546 IMX are currently circulating in the Market. Immutable price is currently experiencing a change of 0.24 %, and check here all cryptocurrency. Over the past 24 hours 0.230 M US dollars Immutable have been traded on Crypto Exchanges. Get Immutable's progress by adding it to your favourites and creating a free portfolio.
Full Name
Immutable
Symbol
IMX
Algorithm
N/A
BTC Price
0.00002728 BTC
BTC Market
24,938 BTC
BTC 24h Vol
855 BTC
Total Coins Mined
914,163,546 IMX
1h
-0.62 %
24h
0.24 %
7d
-3.05 %
Website
N/A
Reddit
N/A
Share Immutable Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-01-20 | $3.69 | $3.36 | $3.76 | $3.34 |
| 2022-01-21 | $3.36 | $2.73 | $3.43 | $2.65 |
| 2022-01-22 | $2.73 | $2.46 | $2.91 | $2.02 |
| 2022-01-23 | $2.46 | $2.49 | $2.61 | $2.26 |
| 2022-01-24 | $2.49 | $2.31 | $2.52 | $2.00 |
| 2022-01-25 | $2.31 | $2.35 | $2.46 | $2.19 |
| 2022-01-26 | $2.35 | $3.00 | $3.29 | $2.31 |
| 2022-01-27 | $3.00 | $2.65 | $3.09 | $2.49 |
| 2022-01-28 | $2.65 | $2.82 | $2.89 | $2.48 |
| 2022-01-29 | $2.82 | $2.83 | $2.95 | $2.67 |
| 2022-01-30 | $2.83 | $2.57 | $2.85 | $2.49 |
| 2022-01-31 | $2.57 | $2.69 | $2.75 | $2.46 |
| 2022-02-01 | $2.69 | $2.70 | $2.70 | $2.68 |
| 2022-02-03 | $3.08 | $3.40 | $5.40 | $3.01 |
| 2022-02-04 | $3.40 | $3.46 | $3.46 | $3.39 |
| 2022-03-01 | $1.56 | $1.58 | $1.64 | $1.50 |
| 2022-03-02 | $1.58 | $1.58 | $1.58 | $1.57 |
| 2022-03-05 | $1.32 | $1.28 | $1.34 | $1.25 |
| 2022-03-06 | $1.28 | $1.15 | $1.29 | $1.15 |
| 2022-03-07 | $1.15 | $1.60 | $1.69 | $1.10 |
| 2022-03-08 | $1.60 | $1.52 | $1.83 | $1.46 |
| 2022-03-09 | $1.52 | $1.60 | $1.76 | $1.43 |
| 2022-03-10 | $1.60 | $1.51 | $1.70 | $1.46 |
| 2022-03-11 | $1.51 | $1.71 | $1.86 | $1.49 |
| 2022-03-12 | $1.71 | $1.70 | $1.71 | $1.69 |
| 2022-04-05 | $2.49 | $2.33 | $2.55 | $2.33 |
| 2022-04-06 | $2.33 | $2.33 | $2.34 | $2.33 |
| 2022-04-16 | $1.79 | $1.86 | $1.86 | $1.76 |
| 2022-04-17 | $1.86 | $1.73 | $1.87 | $1.71 |
| 2022-04-18 | $1.73 | $1.75 | $1.77 | $1.58 |
| 2022-04-19 | $1.75 | $1.97 | $2.00 | $1.74 |
| 2022-04-20 | $1.97 | $2.01 | $2.13 | $1.90 |
| 2022-04-21 | $2.01 | $1.88 | $2.13 | $1.85 |
| 2022-04-22 | $1.88 | $1.84 | $1.95 | $1.78 |
| 2022-04-23 | $1.84 | $1.81 | $1.89 | $1.77 |
| 2022-04-24 | $1.81 | $1.73 | $1.84 | $1.72 |
| 2022-04-25 | $1.73 | $1.80 | $1.81 | $1.59 |
| 2022-04-26 | $1.80 | $1.67 | $1.86 | $1.62 |
| 2022-04-27 | $1.67 | $1.72 | $1.74 | $1.64 |
| 2022-04-28 | $1.72 | $1.68 | $1.76 | $1.64 |
| 2022-04-29 | $1.68 | $1.55 | $1.71 | $1.52 |
| 2022-04-30 | $1.55 | $1.55 | $1.56 | $1.55 |
| 2022-05-02 | $1.51 | $1.54 | $1.61 | $1.43 |
| 2022-05-03 | $1.54 | $1.58 | $1.65 | $1.50 |
| 2022-05-04 | $1.58 | $1.57 | $1.58 | $1.57 |
| 2022-05-07 | $1.51 | $1.42 | $1.52 | $1.38 |
| 2022-05-08 | $1.42 | $1.43 | $1.44 | $1.42 |
| 2022-05-09 | $1.37 | $1.14 | $1.41 | $1.14 |
| 2022-05-10 | $1.14 | $1.16 | $1.17 | $1.14 |
| 2022-05-13 | $0.7746000 | $0.8311000 | $0.9651000 | $0.7547000 |
| 2022-05-14 | $0.8311000 | $0.8561000 | $0.8991000 | $0.7462000 |
| 2022-05-15 | $0.8561000 | $0.9541000 | $0.9694000 | $0.8061000 |
| 2022-05-16 | $0.9541000 | $0.8732000 | $0.9544000 | $0.8140000 |
| 2022-05-17 | $0.8732000 | $0.9148000 | $0.9383000 | $0.8562000 |
| 2022-05-18 | $0.9148000 | $0.7992000 | $0.9452000 | $0.7943000 |
| 2022-05-19 | $0.7992000 | $0.8931000 | $0.9095000 | $0.7822000 |
| 2022-05-20 | $0.8931000 | $0.8571000 | $0.9208000 | $0.8103000 |
| 2022-05-21 | $0.8571000 | $0.9419000 | $1.02 | $0.8361000 |
| 2022-05-22 | $0.9419000 | $0.9906000 | $1.07 | $0.9419000 |
| 2022-05-23 | $0.9906000 | $0.9380000 | $1.05 | $0.9146000 |
| 2022-05-24 | $0.9380000 | $0.9551000 | $1.01 | $0.9073000 |
| 2022-05-25 | $0.9551000 | $0.9609000 | $0.9611000 | $0.9551000 |
| 2022-05-26 | $0.9344000 | $0.8351000 | $0.9694000 | $0.7897000 |
| 2022-05-27 | $0.8351000 | $0.8500000 | $0.9183000 | $0.7964000 |
| 2022-05-28 | $0.8500000 | $0.9144000 | $0.9258000 | $0.8500000 |
| 2022-05-29 | $0.9144000 | $1.01 | $1.05 | $0.8867000 |
| 2022-05-30 | $1.01 | $1.15 | $1.19 | $0.9872000 |
| 2022-05-31 | $1.15 | $1.10 | $1.20 | $1.03 |
| 2022-06-01 | $1.10 | $0.9607000 | $1.13 | $0.9296000 |
| 2022-06-02 | $0.9607000 | $0.9891000 | $1.01 | $0.9071000 |
| 2022-06-03 | $0.9891000 | $0.9861000 | $0.9918000 | $0.9861000 |
| 2022-06-05 | $0.9625000 | $0.9763000 | $1.02 | $0.9335000 |
| 2022-06-06 | $0.9763000 | $1.04 | $1.07 | $0.9743000 |
| 2022-06-07 | $1.04 | $0.9688000 | $1.04 | $0.9311000 |
| 2022-06-08 | $0.9688000 | $0.9560000 | $0.9981000 | $0.9355000 |
| 2022-06-09 | $0.9560000 | $0.9829000 | $1.00 | $0.9422000 |
| 2022-06-10 | $0.9829000 | $0.8890000 | $0.9989000 | $0.8780000 |
| 2022-06-11 | $0.8890000 | $0.7915000 | $0.9189000 | $0.7866000 |
| 2022-06-12 | $0.7915000 | $0.7918000 | $0.7950000 | $0.7900000 |
| 2022-06-15 | $0.7103000 | $0.7840000 | $0.7938000 | $0.6370000 |
| 2022-06-16 | $0.7840000 | $0.6858000 | $0.7986000 | $0.6702000 |
| 2022-06-17 | $0.6858000 | $0.7597000 | $0.7968000 | $0.6804000 |
| 2022-06-18 | $0.7597000 | $0.7124000 | $0.7793000 | $0.6362000 |
| 2022-06-19 | $0.7124000 | $0.7773000 | $0.7928000 | $0.6749000 |
| 2022-06-20 | $0.7773000 | $0.7740000 | $0.7782000 | $0.7738000 |
| 2022-06-21 | $0.8024000 | $0.7998000 | $0.8562000 | $0.7815000 |
| 2022-06-22 | $0.7998000 | $0.7642000 | $0.8188000 | $0.7460000 |
| 2022-06-23 | $0.7642000 | $0.8389000 | $0.8503000 | $0.7640000 |
| 2022-06-24 | $0.8389000 | $0.8745000 | $0.9002000 | $0.8229000 |
| 2022-06-25 | $0.8745000 | $0.8863000 | $0.9056000 | $0.8343000 |
| 2022-06-26 | $0.8863000 | $0.8203000 | $0.9105000 | $0.8128000 |
| 2022-06-27 | $0.8203000 | $0.8357000 | $0.8650000 | $0.8029000 |
| 2022-06-28 | $0.8357000 | $0.8635000 | $0.9082000 | $0.8193000 |
| 2022-06-29 | $0.8635000 | $0.8751000 | $0.8751000 | $0.8623000 |
| 2022-06-30 | $0.9434000 | $1.00 | $1.05 | $0.8752000 |
| 2022-07-01 | $1.00 | $0.8969000 | $1.04 | $0.8856000 |
| 2022-07-02 | $0.8969000 | $0.8877000 | $0.9087000 | $0.8561000 |
| 2022-07-03 | $0.8877000 | $0.8950000 | $0.9229000 | $0.8627000 |
| 2022-07-04 | $0.8950000 | $0.8972000 | $0.8976000 | $0.8950000 |
| 2022-07-05 | $0.9558000 | $0.9900000 | $1.02 | $0.9262000 |
| 2022-07-06 | $0.9900000 | $0.9980000 | $0.9980000 | $0.9898000 |
| 2022-07-07 | $1.01 | $1.00 | $1.03 | $0.9660000 |
| 2022-07-08 | $1.00 | $1.00 | $1.01 | $1.00 |
| 2022-07-09 | $0.9658000 | $0.9710000 | $0.9959000 | $0.9536000 |
| 2022-07-10 | $0.9710000 | $0.9736000 | $0.9738000 | $0.9709000 |
| 2022-07-11 | $0.9126000 | $0.8575000 | $0.9169000 | $0.8494000 |
| 2022-07-12 | $0.8575000 | $0.8261000 | $0.8826000 | $0.8227000 |
| 2022-07-13 | $0.8261000 | $0.8829000 | $0.8875000 | $0.8079000 |
| 2022-07-14 | $0.8829000 | $0.8826000 | $0.8868000 | $0.8826000 |
| 2022-07-15 | $0.9166000 | $0.9017000 | $0.9359000 | $0.8919000 |
| 2022-07-16 | $0.9017000 | $0.9275000 | $0.9501000 | $0.8810000 |
| 2022-07-17 | $0.9275000 | $0.9106000 | $0.9482000 | $0.9079000 |
| 2022-07-18 | $0.9106000 | $0.9142000 | $0.9142000 | $0.9104000 |
| 2022-07-21 | $0.9762000 | $0.9841000 | $0.9971000 | $0.9321000 |
| 2022-07-22 | $0.9841000 | $0.9819000 | $0.9891000 | $0.9817000 |
| 2022-07-26 | $0.8252000 | $0.8158000 | $0.8291000 | $0.7837000 |
| 2022-07-27 | $0.8158000 | $0.8900000 | $0.8909000 | $0.7896000 |
| 2022-07-28 | $0.8900000 | $0.9541000 | $0.9642000 | $0.8733000 |
| 2022-07-29 | $0.9541000 | $0.9507000 | $0.9541000 | $0.9504000 |
| 2022-08-05 | $1.13 | $1.19 | $1.20 | $1.12 |
| 2022-08-06 | $1.19 | $1.13 | $1.23 | $1.12 |
| 2022-08-07 | $1.13 | $1.14 | $1.16 | $1.10 |
| 2022-08-08 | $1.14 | $1.21 | $1.24 | $1.14 |
| 2022-08-09 | $1.21 | $1.22 | $1.22 | $1.21 |
| 2022-08-10 | $1.11 | $1.13 | $1.18 | $1.06 |
| 2022-08-11 | $1.13 | $1.13 | $1.18 | $1.11 |
| 2022-08-12 | $1.13 | $1.15 | $1.15 | $1.10 |
| 2022-08-13 | $1.15 | $1.14 | $1.17 | $1.13 |
| 2022-08-14 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2022-08-15 | $1.10 | $1.04 | $1.13 | $1.02 |
| 2022-08-16 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2022-09-01 | $0.8323000 | $0.8299000 | $0.8505000 | $0.7943000 |
| 2022-09-02 | $0.8299000 | $0.8288000 | $0.8512000 | $0.8064000 |
| 2022-09-03 | $0.8288000 | $0.8245000 | $0.8313000 | $0.8079000 |
| 2022-09-04 | $0.8245000 | $0.8452000 | $0.8464000 | $0.8178000 |
| 2022-09-05 | $0.8452000 | $0.8472000 | $0.8597000 | $0.8196000 |
| 2022-09-06 | $0.8472000 | $0.8459000 | $0.8484000 | $0.8448000 |
| 2022-09-08 | $0.8272000 | $0.8184000 | $0.8361000 | $0.7952000 |
| 2022-09-09 | $0.8184000 | $0.8806000 | $0.8842000 | $0.8184000 |
| 2022-09-10 | $0.8806000 | $0.8719000 | $0.8915000 | $0.8598000 |
| 2022-09-11 | $0.8719000 | $0.8665000 | $0.8851000 | $0.8457000 |
| 2022-09-12 | $0.8665000 | $0.8642000 | $0.9279000 | $0.8354000 |
| 2022-09-13 | $0.8642000 | $0.8576000 | $0.8642000 | $0.8576000 |
| 2022-09-14 | $0.8065000 | $0.8264000 | $0.8294000 | $0.7968000 |
| 2022-09-15 | $0.8236000 | $0.7976000 | $0.8267000 | $0.7771000 |
| 2022-09-16 | $0.7976000 | $0.7956000 | $0.8123000 | $0.7732000 |
| 2022-09-17 | $0.7956000 | $0.8102000 | $0.8123000 | $0.7936000 |
| 2022-09-18 | $0.8102000 | $0.8082000 | $0.8103000 | $0.8082000 |
| 2022-09-20 | $0.7723000 | $0.7594000 | $0.7794000 | $0.7473000 |
| 2022-09-21 | $0.7594000 | $0.7439000 | $0.7952000 | $0.7283000 |
| 2022-09-22 | $0.7439000 | $0.7861000 | $0.7909000 | $0.7430000 |
| 2022-09-23 | $0.7861000 | $0.7709000 | $0.8074000 | $0.7417000 |
| 2022-09-24 | $0.7709000 | $0.7400000 | $0.7808000 | $0.7332000 |
| 2022-09-25 | $0.7400000 | $0.7301000 | $0.7591000 | $0.7191000 |
| 2022-09-26 | $0.7301000 | $0.7404000 | $0.7423000 | $0.7113000 |
| 2022-09-27 | $0.7404000 | $0.7386000 | $0.7404000 | $0.7369000 |
| 2022-09-28 | $0.7434000 | $0.7436000 | $0.7529000 | $0.7128000 |
| 2022-09-29 | $0.7436000 | $0.7582000 | $0.7607000 | $0.7278000 |
| 2022-09-30 | $0.7582000 | $0.7576000 | $0.7737000 | $0.7461000 |
| 2022-10-01 | $0.7576000 | $0.7580000 | $0.7580000 | $0.7573000 |
| 2022-10-03 | $0.7441000 | $0.7682000 | $0.7793000 | $0.7371000 |
| 2022-10-04 | $0.7682000 | $0.7993000 | $0.8028000 | $0.7622000 |
| 2022-10-05 | $0.7940000 | $0.7883000 | $0.7994000 | $0.7767000 |
| 2022-10-06 | $0.7883000 | $0.7921000 | $0.7932000 | $0.7873000 |
| 2022-11-04 | $0.5910000 | $0.6653000 | $0.7140000 | $0.5837000 |
| 2022-11-05 | $0.6653000 | $0.6629000 | $0.7256000 | $0.6490000 |
| 2022-11-06 | $0.6629000 | $0.5985000 | $0.6728000 | $0.5961000 |
| 2022-11-07 | $0.5985000 | $0.5870000 | $0.6139000 | $0.5711000 |
| 2022-11-08 | $0.5870000 | $0.5920000 | $0.5924000 | $0.5860000 |
| 2022-11-09 | $0.5211000 | $0.3898000 | $0.5284000 | $0.3678000 |
| 2022-11-10 | $0.3898000 | $0.4944000 | $0.5111000 | $0.3833000 |
| 2022-11-11 | $0.4944000 | $0.4440000 | $0.4980000 | $0.4294000 |
| 2022-11-12 | $0.4440000 | $0.4081000 | $0.4446000 | $0.3950000 |
| 2022-11-13 | $0.4081000 | $0.4166000 | $0.4498000 | $0.3952000 |
| 2022-11-14 | $0.4166000 | $0.4277000 | $0.4376000 | $0.3892000 |
| 2022-11-15 | $0.4277000 | $0.4243000 | $0.4390000 | $0.4175000 |
| 2022-11-16 | $0.4243000 | $0.4251000 | $0.4261000 | $0.4241000 |
| 2022-11-17 | $0.4098000 | $0.4042000 | $0.4154000 | $0.3996000 |
| 2022-11-18 | $0.4042000 | $0.4058000 | $0.4168000 | $0.3996000 |
| 2022-11-19 | $0.4058000 | $0.4212000 | $0.4321000 | $0.3969000 |
| 2022-11-20 | $0.4212000 | $0.4223000 | $0.4223000 | $0.4208000 |
| 2022-11-21 | $0.3925000 | $0.4134000 | $0.4748000 | $0.3760000 |
| 2022-11-22 | $0.4134000 | $0.4294000 | $0.4381000 | $0.3880000 |
| 2022-11-23 | $0.4304000 | $0.4545000 | $0.4579000 | $0.4260000 |
| 2022-11-24 | $0.4545000 | $0.4324000 | $0.4595000 | $0.4284000 |
| 2022-11-25 | $0.4324000 | $0.4199000 | $0.4366000 | $0.4096000 |
| 2022-11-26 | $0.4199000 | $0.4267000 | $0.4478000 | $0.4197000 |
| 2022-11-27 | $0.4267000 | $0.4425000 | $0.4540000 | $0.4260000 |
| 2022-11-28 | $0.4425000 | $0.4211000 | $0.4494000 | $0.4067000 |
| 2022-11-29 | $0.4211000 | $0.4391000 | $0.4491000 | $0.4156000 |
| 2022-11-30 | $0.4391000 | $0.4704000 | $0.4776000 | $0.4391000 |
| 2022-12-01 | $0.4704000 | $0.4716000 | $0.4973000 | $0.4652000 |
| 2022-12-02 | $0.4716000 | $0.4836000 | $0.4842000 | $0.4613000 |
| 2022-12-03 | $0.4836000 | $0.4738000 | $0.4836000 | $0.4692000 |
| 2022-12-04 | $0.4738000 | $0.5034000 | $0.5364000 | $0.4713000 |
| 2022-12-05 | $0.5034000 | $0.4857000 | $0.5198000 | $0.4791000 |
| 2022-12-06 | $0.4857000 | $0.4841000 | $0.4940000 | $0.4727000 |
| 2022-12-07 | $0.4841000 | $0.4406000 | $0.4895000 | $0.4380000 |
| 2022-12-08 | $0.4406000 | $0.4462000 | $0.4502000 | $0.4322000 |
| 2022-12-09 | $0.4462000 | $0.4371000 | $0.4470000 | $0.4346000 |
| 2022-12-10 | $0.4371000 | $0.4399000 | $0.4491000 | $0.4371000 |
| 2022-12-11 | $0.4399000 | $0.4305000 | $0.4474000 | $0.4291000 |
| 2022-12-12 | $0.4305000 | $0.4253000 | $0.4312000 | $0.4154000 |
| 2022-12-13 | $0.4253000 | $0.4422000 | $0.4444000 | $0.4080000 |
| 2022-12-14 | $0.4422000 | $0.4532000 | $0.4589000 | $0.4336000 |
| 2022-12-15 | $0.4532000 | $0.4571000 | $0.4813000 | $0.4460000 |
| 2022-12-16 | $0.4571000 | $0.4111000 | $0.4714000 | $0.4059000 |
| 2022-12-17 | $0.4111000 | $0.4224000 | $0.4251000 | $0.3942000 |
| 2022-12-18 | $0.4224000 | $0.4191000 | $0.4245000 | $0.4135000 |
| 2022-12-19 | $0.4191000 | $0.4309000 | $0.4524000 | $0.4095000 |
| 2022-12-20 | $0.4309000 | $0.4578000 | $0.4733000 | $0.4206000 |
| 2022-12-21 | $0.4578000 | $0.4422000 | $0.4637000 | $0.4403000 |
| 2022-12-22 | $0.4422000 | $0.4376000 | $0.4497000 | $0.4244000 |
| 2022-12-23 | $0.4376000 | $0.4296000 | $0.4433000 | $0.4289000 |
| 2022-12-24 | $0.4296000 | $0.4255000 | $0.4333000 | $0.4233000 |
| 2022-12-25 | $0.4255000 | $0.4222000 | $0.4274000 | $0.4163000 |
| 2022-12-26 | $0.4222000 | $0.4253000 | $0.4297000 | $0.4184000 |
| 2022-12-27 | $0.4253000 | $0.4128000 | $0.4399000 | $0.4055000 |
| 2022-12-28 | $0.4128000 | $0.3905000 | $0.4136000 | $0.3880000 |
| 2022-12-29 | $0.3905000 | $0.3893000 | $0.3959000 | $0.3814000 |
| 2022-12-30 | $0.3893000 | $0.3806000 | $0.3934000 | $0.3750000 |
| 2022-12-31 | $0.3806000 | $0.3825000 | $0.4037000 | $0.3755000 |
| 2023-01-01 | $0.3825000 | $0.3850000 | $0.3865000 | $0.3783000 |
| 2023-01-02 | $0.3850000 | $0.3988000 | $0.4064000 | $0.3780000 |
| 2023-01-03 | $0.3988000 | $0.3938000 | $0.4025000 | $0.3882000 |
| 2023-01-04 | $0.3938000 | $0.4125000 | $0.4509000 | $0.3938000 |
| 2023-01-05 | $0.4125000 | $0.4095000 | $0.4208000 | $0.4063000 |
| 2023-01-06 | $0.4095000 | $0.4227000 | $0.4236000 | $0.3999000 |
| 2023-01-07 | $0.4227000 | $0.4206000 | $0.4270000 | $0.4117000 |
| 2023-01-08 | $0.4206000 | $0.4500000 | $0.4515000 | $0.4126000 |
| 2023-01-09 | $0.4500000 | $0.4769000 | $0.5144000 | $0.4481000 |
| 2023-01-10 | $0.4769000 | $0.4939000 | $0.5108000 | $0.4635000 |
| 2023-01-11 | $0.4939000 | $0.4901000 | $0.4959000 | $0.4695000 |
| 2023-01-12 | $0.4901000 | $0.5378000 | $0.5496000 | $0.4841000 |
| 2023-01-13 | $0.5378000 | $0.5411000 | $0.5460000 | $0.5165000 |
| 2023-01-14 | $0.5411000 | $0.5617000 | $0.6275000 | $0.5155000 |
| 2023-01-15 | $0.5617000 | $0.5908000 | $0.5937000 | $0.5370000 |
| 2023-01-16 | $0.5908000 | $0.5903000 | $0.6008000 | $0.5559000 |
| 2023-01-17 | $0.5903000 | $0.6188000 | $0.6455000 | $0.5780000 |
| 2023-01-18 | $0.6188000 | $0.5774000 | $0.6280000 | $0.5562000 |
| 2023-01-19 | $0.5774000 | $0.5846000 | $0.5977000 | $0.5587000 |
| 2023-01-20 | $0.5846000 | $0.6386000 | $0.6520000 | $0.5703000 |
| 2023-01-21 | $0.6386000 | $0.6277000 | $0.6712000 | $0.6258000 |
| 2023-01-22 | $0.6277000 | $0.6666000 | $0.7098000 | $0.6185000 |
| 2023-01-23 | $0.6666000 | $0.7136000 | $0.7284000 | $0.6666000 |
| 2023-01-24 | $0.7136000 | $0.6450000 | $0.7297000 | $0.6392000 |
| 2023-01-25 | $0.6450000 | $0.7154000 | $0.7470000 | $0.6326000 |
| 2023-01-26 | $0.7154000 | $0.6798000 | $0.7331000 | $0.6644000 |
| 2023-01-27 | $0.6798000 | $0.6764000 | $0.6886000 | $0.6504000 |
| 2023-01-28 | $0.6764000 | $0.6595000 | $0.6981000 | $0.6456000 |
| 2023-01-29 | $0.6595000 | $0.6730000 | $0.6836000 | $0.6461000 |
| 2023-01-30 | $0.6730000 | $0.6489000 | $0.7379000 | $0.6315000 |
| 2023-01-31 | $0.6489000 | $0.7513000 | $0.7664000 | $0.6407000 |
| 2023-02-01 | $0.7513000 | $0.8061000 | $0.8336000 | $0.6910000 |
| 2023-02-02 | $0.8061000 | $0.8635000 | $0.8990000 | $0.7968000 |
| 2023-02-03 | $0.8635000 | $0.9598000 | $1.02 | $0.8441000 |
| 2023-02-04 | $0.9598000 | $0.9108000 | $0.9795000 | $0.9019000 |
| 2023-02-05 | $0.9108000 | $0.8930000 | $0.9356000 | $0.8346000 |
| 2023-02-06 | $0.8930000 | $0.8751000 | $0.9322000 | $0.8522000 |
| 2023-02-07 | $0.8751000 | $1.05 | $1.07 | $0.8750000 |
| 2023-02-08 | $1.05 | $1.01 | $1.20 | $0.9863000 |
| 2023-02-09 | $1.01 | $0.8846000 | $1.12 | $0.8402000 |
| 2023-02-10 | $0.8846000 | $0.9609000 | $1.07 | $0.8636000 |
| 2023-02-11 | $0.9609000 | $1.08 | $1.12 | $0.9223000 |
| 2023-02-12 | $1.08 | $1.03 | $1.13 | $1.01 |
| 2023-02-13 | $1.03 | $0.9677000 | $1.04 | $0.9247000 |
| 2023-02-14 | $0.9677000 | $1.14 | $1.17 | $0.9310000 |
| 2023-02-15 | $1.14 | $1.25 | $1.33 | $1.08 |
| 2023-02-16 | $1.25 | $1.09 | $1.29 | $1.09 |
| 2023-02-17 | $1.09 | $1.09 | $1.16 | $1.06 |
| 2023-02-18 | $1.09 | $1.05 | $1.14 | $1.04 |
| 2023-02-19 | $1.05 | $1.02 | $1.12 | $1.01 |
| 2023-02-20 | $1.02 | $1.04 | $1.09 | $0.9869000 |
| 2023-02-21 | $1.04 | $1.02 | $1.07 | $0.9539000 |
| 2023-02-22 | $1.02 | $1.02 | $1.05 | $0.9282000 |
| 2023-02-23 | $1.02 | $1.05 | $1.09 | $1.01 |
| 2023-02-24 | $1.05 | $0.9713000 | $1.06 | $0.9298000 |
| 2023-02-25 | $0.9713000 | $0.9625000 | $0.9790000 | $0.9139000 |
| 2023-02-26 | $0.9625000 | $0.9810000 | $0.9921000 | $0.9452000 |
| 2023-02-27 | $0.9810000 | $0.9679000 | $1.04 | $0.9363000 |
| 2023-02-28 | $0.9679000 | $1.06 | $1.11 | $0.9679000 |
| 2023-03-01 | $1.06 | $1.06 | $1.12 | $1.04 |
| 2023-03-02 | $1.06 | $0.9891000 | $1.07 | $0.9544000 |
| 2023-03-03 | $0.9891000 | $1.03 | $1.09 | $0.8917000 |
| 2023-03-04 | $1.03 | $0.9908000 | $1.05 | $0.9550000 |
| 2023-03-05 | $0.9908000 | $1.05 | $1.09 | $0.9896000 |
| 2023-03-06 | $1.05 | $1.05 | $1.09 | $1.02 |
| 2023-03-07 | $1.05 | $1.09 | $1.14 | $1.02 |
| 2023-03-08 | $1.09 | $0.9625000 | $1.16 | $0.9506000 |
| 2023-03-09 | $0.9625000 | $0.9327000 | $1.00 | $0.8837000 |
| 2023-03-10 | $0.9327000 | $0.8411000 | $0.9489000 | $0.7711000 |
| 2023-03-11 | $0.8411000 | $0.8190000 | $0.8864000 | $0.7659000 |
| 2023-03-12 | $0.8190000 | $0.9377000 | $0.9414000 | $0.7835000 |
| 2023-03-13 | $0.9377000 | $0.9774000 | $1.04 | $0.8963000 |
| 2023-03-14 | $0.9803000 | $1.18 | $1.26 | $0.9516000 |
| 2023-03-15 | $1.18 | $1.17 | $1.34 | $1.03 |
| 2023-03-16 | $1.17 | $1.20 | $1.25 | $1.14 |
| 2023-03-17 | $1.20 | $1.53 | $1.56 | $1.18 |
| 2023-03-18 | $1.53 | $1.49 | $1.59 | $1.41 |
| 2023-03-19 | $1.49 | $1.46 | $1.58 | $1.42 |
| 2023-03-20 | $1.46 | $1.26 | $1.56 | $1.22 |
| 2023-03-21 | $1.26 | $1.28 | $1.35 | $1.23 |
| 2023-03-22 | $1.28 | $1.18 | $1.36 | $1.17 |
| 2023-03-23 | $1.18 | $1.21 | $1.26 | $1.15 |
| 2023-03-24 | $1.21 | $1.10 | $1.24 | $1.09 |
| 2023-03-25 | $1.10 | $1.05 | $1.11 | $1.03 |
| 2023-03-26 | $1.05 | $1.11 | $1.13 | $1.04 |
| 2023-03-27 | $1.11 | $1.02 | $1.11 | $0.9918000 |
| 2023-03-28 | $1.02 | $1.06 | $1.08 | $0.9963000 |
| 2023-03-29 | $1.06 | $1.12 | $1.18 | $1.06 |
| 2023-03-30 | $1.12 | $1.12 | $1.17 | $1.08 |
| 2023-03-31 | $1.12 | $1.14 | $1.18 | $1.09 |
| 2023-04-01 | $1.14 | $1.11 | $1.17 | $1.10 |
| 2023-04-02 | $1.11 | $1.05 | $1.12 | $1.03 |
| 2023-04-03 | $1.05 | $1.05 | $1.08 | $1.01 |
| 2023-04-04 | $1.05 | $1.07 | $1.08 | $1.03 |
| 2023-04-05 | $1.07 | $1.11 | $1.13 | $1.06 |
| 2023-04-06 | $1.11 | $1.06 | $1.11 | $1.04 |
| 2023-04-07 | $1.06 | $1.03 | $1.06 | $1.02 |
| 2023-04-08 | $1.03 | $1.03 | $1.05 | $1.01 |
| 2023-04-09 | $1.03 | $1.05 | $1.05 | $1.01 |
| 2023-04-10 | $1.05 | $1.09 | $1.09 | $1.02 |
| 2023-04-11 | $1.09 | $1.09 | $1.11 | $1.07 |
| 2023-04-12 | $1.09 | $1.13 | $1.15 | $1.03 |
| 2023-04-13 | $1.13 | $1.14 | $1.17 | $1.13 |
| 2023-04-14 | $1.14 | $1.22 | $1.24 | $1.14 |
| 2023-04-15 | $1.22 | $1.20 | $1.25 | $1.17 |
| 2023-04-16 | $1.20 | $1.21 | $1.23 | $1.17 |
| 2023-04-17 | $1.21 | $1.13 | $1.21 | $1.11 |
| 2023-04-18 | $1.13 | $1.15 | $1.17 | $1.10 |
| 2023-04-19 | $1.15 | $1.04 | $1.15 | $1.01 |
| 2023-04-20 | $1.04 | $0.9731000 | $1.05 | $0.9663000 |
| 2023-04-21 | $0.9731000 | $0.9309000 | $0.9907000 | $0.9065000 |
| 2023-04-22 | $0.9309000 | $0.9846000 | $0.9911000 | $0.9261000 |
| 2023-04-23 | $0.9846000 | $0.9517000 | $0.9904000 | $0.9275000 |
| 2023-04-24 | $0.9517000 | $0.9695000 | $0.9836000 | $0.9387000 |
| 2023-04-25 | $0.9695000 | $0.9720000 | $0.9853000 | $0.9185000 |
| 2023-04-26 | $0.9720000 | $0.9599000 | $1.04 | $0.8948000 |
| 2023-04-27 | $0.9599000 | $1.06 | $1.10 | $0.9550000 |
| 2023-04-28 | $1.06 | $1.03 | $1.09 | $1.02 |
| 2023-04-29 | $1.03 | $1.01 | $1.04 | $0.9964000 |
| 2023-04-30 | $1.01 | $0.9874000 | $1.04 | $0.9802000 |
| 2023-05-01 | $0.9874000 | $0.9334000 | $0.9967000 | $0.9237000 |
| 2023-05-02 | $0.9334000 | $0.9352000 | $0.9455000 | $0.9175000 |
| 2023-05-03 | $0.9352000 | $0.9382000 | $0.9468000 | $0.8938000 |
| 2023-05-04 | $0.9382000 | $0.9005000 | $0.9451000 | $0.8960000 |
| 2023-05-05 | $0.9005000 | $0.9153000 | $0.9254000 | $0.8628000 |
| 2023-05-06 | $0.9153000 | $0.8597000 | $0.9225000 | $0.8354000 |
| 2023-05-07 | $0.8597000 | $0.8591000 | $0.8768000 | $0.8482000 |
| 2023-05-08 | $0.8591000 | $0.7878000 | $0.8643000 | $0.7463000 |
| 2023-05-09 | $0.7878000 | $0.7653000 | $0.7943000 | $0.7522000 |
| 2023-05-10 | $0.7653000 | $0.7849000 | $0.8094000 | $0.7411000 |
| 2023-05-11 | $0.7849000 | $0.7339000 | $0.7864000 | $0.7057000 |
| 2023-05-12 | $0.7339000 | $0.7574000 | $0.7747000 | $0.6998000 |
| 2023-05-13 | $0.7574000 | $0.7455000 | $0.7588000 | $0.7346000 |
| 2023-05-14 | $0.7455000 | $0.7505000 | $0.7678000 | $0.7328000 |
| 2023-05-15 | $0.7505000 | $0.7591000 | $0.7788000 | $0.7319000 |
| 2023-05-16 | $0.7591000 | $0.7405000 | $0.7623000 | $0.7257000 |
| 2023-05-17 | $0.7405000 | $0.7879000 | $0.7949000 | $0.7259000 |
| 2023-05-18 | $0.7879000 | $0.7660000 | $0.8026000 | $0.7460000 |
| 2023-05-19 | $0.7660000 | $0.7649000 | $0.7739000 | $0.7492000 |
| 2023-05-20 | $0.7649000 | $0.7517000 | $0.7657000 | $0.7484000 |
| 2023-05-21 | $0.7517000 | $0.7207000 | $0.7561000 | $0.7161000 |
| 2023-05-22 | $0.7207000 | $0.7287000 | $0.7341000 | $0.7026000 |
| 2023-05-23 | $0.7287000 | $0.7707000 | $0.7818000 | $0.7251000 |
| 2023-05-24 | $0.7707000 | $0.7226000 | $0.7936000 | $0.7162000 |
| 2023-05-25 | $0.7226000 | $0.7355000 | $0.7584000 | $0.6994000 |
| 2023-05-26 | $0.7355000 | $0.7346000 | $0.7464000 | $0.7188000 |
| 2023-05-27 | $0.7346000 | $0.7315000 | $0.7518000 | $0.7229000 |
| 2023-05-28 | $0.7315000 | $0.7717000 | $0.7854000 | $0.7234000 |
| 2023-05-29 | $0.7717000 | $0.7646000 | $0.7855000 | $0.7506000 |
| 2023-05-30 | $0.7646000 | $0.7766000 | $0.7928000 | $0.7574000 |
| 2023-05-31 | $0.7766000 | $0.7278000 | $0.7878000 | $0.7183000 |
| 2023-06-01 | $0.7278000 | $0.7457000 | $0.7591000 | $0.7192000 |
| 2023-06-02 | $0.7457000 | $0.8041000 | $0.8353000 | $0.7315000 |
| 2023-06-03 | $0.8041000 | $0.7962000 | $0.8291000 | $0.7795000 |
| 2023-06-04 | $0.7962000 | $0.8153000 | $0.8389000 | $0.7877000 |
| 2023-06-05 | $0.8153000 | $0.7327000 | $0.8220000 | $0.7123000 |
| 2023-06-06 | $0.7327000 | $0.7514000 | $0.7610000 | $0.7064000 |
| 2023-06-07 | $0.7514000 | $0.7476000 | $0.7522000 | $0.7463000 |
News
Related Coins
