Cap Mercado $2.19T
0.53%
Volumen 24h $135.52B
3.65%
BTC % 57.8333%
1.12%
ETH % 9.64799%
-0.75%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Immutable X (IMX), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Immutable X (IMX) en Dólar USD. Esta tabla muestra 1,671 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.1536 | $0.1469 | $0.158 | $0.1494 | $2,635,253 | $307,200,000 |
| Jun-02 2026 | $0.1488 | $0.1477 | $0.1635 | $0.1635 | $2,647,929 | $297,600,000 |
| Jun-01 2026 | $0.1637 | $0.1571 | $0.1659 | $0.1626 | $2,041,151 | $327,400,000 |
| May-31 2026 | $0.1621 | $0.1572 | $0.1648 | $0.1627 | $1,377,381 | $324,200,000 |
| May-30 2026 | $0.1618 | $0.1601 | $0.1683 | $0.1601 | $2,207,731 | $323,600,000 |
| May-29 2026 | $0.1597 | $0.1546 | $0.1625 | $0.1606 | $1,619,782 | $319,400,000 |
| May-28 2026 | $0.1601 | $0.155 | $0.1657 | $0.164 | $2,926,330 | $320,200,000 |
| May-27 2026 | $0.1635 | $0.163 | $0.1716 | $0.1666 | $1,899,898 | $327,000,000 |
| May-26 2026 | $0.1672 | $0.1645 | $0.1734 | $0.1683 | $1,768,523 | $334,400,000 |
| May-25 2026 | $0.1684 | $0.1663 | $0.1719 | $0.1667 | $2,445,943 | $336,800,000 |
| May-24 2026 | $0.1641 | $0.1601 | $0.1713 | $0.1713 | $1,332,930 | $328,200,000 |
| May-23 2026 | $0.171 | $0.161 | $0.1733 | $0.1667 | $1,725,818 | $342,000,000 |
| May-22 2026 | $0.166648 | $0.166058 | $0.179014 | $0.174302 | $28,143,995 | $333,296,637 |
| May-21 2026 | $0.174128 | $0.170241 | $0.175835 | $0.171069 | $25,035,710 | $348,256,280 |
| May-20 2026 | $0.171028 | $0.162959 | $0.173681 | $0.163862 | $26,876,709 | $342,057,809 |