時価総額 $2.12T
-3.51%
ボリューム24h $83.00B
-12.35%
BTC % 57.8669%
-0.73%
ETH % 9.33007%
0.23%
硬貨
34.665
取引所
204
ライブ
Immutable X (IMX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Immutable X (IMX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,676 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.1387 | $0.1347 | $0.1443 | $0.1359 | $3,138,739 | $277,400,000 |
| Jun-07 2026 | $0.1357 | $0.126099 | $0.1371 | $0.126099 | $1,883,420 | $271,400,000 |
| Jun-06 2026 | $0.1263 | $0.1209 | $0.130899 | $0.1297 | $2,235,602 | $252,600,000 |
| Jun-05 2026 | $0.1282 | $0.1243 | $0.1425 | $0.1416 | $4,012,687 | $256,400,000 |
| Jun-04 2026 | $0.141 | $0.1374 | $0.1533 | $0.1525 | $3,237,805 | $282,000,000 |
| 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 |