Impact IMX
Xếp hạng #?
12:43:16 17/09/2020
Impact (IMX)
Không theo dõi
Lịch sử giá Impact (IMX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0007058 | $0.0008342 | $0.0006943 | $0.0008324 | $437.32 | $92,091.87 |
| 2019-08-02 | $0.0008326 | $0.0008526 | $0.0008299 | $0.0008423 | $0 | $93,187.21 |
| 2019-08-03 | $0.0008423 | $0.0008423 | $0.0008423 | $0.0008423 | $0 | $93,187.21 |
| 2019-08-04 | $0.0008423 | $0.0008423 | $0.0008423 | $0.0008423 | $0 | $93,187.21 |
| 2019-08-05 | $0.0008423 | $0.0008423 | $0.0005768 | $0.0005914 | $5.91 | $65,427.18 |
| 2019-08-06 | $0.0005908 | $0.0005909 | $0.0005805 | $0.0005831 | $0 | $64,508.29 |
| 2019-08-07 | $0.0005831 | $0.0008394 | $0.0005831 | $0.0008366 | $590.39 | $92,551.36 |
| 2019-08-08 | $0.0008366 | $0.0008382 | $0.0008115 | $0.0008123 | $0 | $89,864.03 |
| 2019-08-09 | $0.0008123 | $0.0008123 | $0.0008123 | $0.0008123 | $0 | $89,864.03 |
| 2019-08-10 | $0.0008123 | $0.0008304 | $0.0007919 | $0.0007945 | $6.36 | $87,895.72 |
| 2019-08-11 | $0.0007944 | $0.0007987 | $0.0007930 | $0.0007963 | $0 | $88,091.92 |
| 2019-08-12 | $0.0007963 | $0.0007963 | $0.0007963 | $0.0007963 | $0 | $88,091.92 |
| 2019-08-13 | $0.0007963 | $0.0007963 | $0.0007963 | $0.0007963 | $0 | $88,091.92 |
| 2019-08-14 | $0.0007963 | $0.0007963 | $0.0005005 | $0.0005022 | $1.93 | $55,561.66 |
| 2019-08-15 | $0.0005022 | $0.0005217 | $0.0004823 | $0.0005157 | $25.79 | $57,054.33 |
| 2019-08-16 | $0.0005158 | $0.0005193 | $0.0005137 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-17 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-18 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-19 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-20 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-21 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-22 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-23 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-24 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-25 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-26 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-27 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-28 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-29 | $0.0005193 | $0.0005193 | $0.0005193 | $0.0005193 | $0 | $57,451.05 |
| 2019-08-30 | $0.0005193 | $0.0006763 | $0.0005193 | $0.0006711 | $403.33 | $74,243.99 |
| 2019-08-31 | $0.0006714 | $0.0006758 | $0.0006712 | $0.0006746 | $0 | $74,635.95 |