Immutable USD (IMX10603-USD)
CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 07:17AM UTC. Mercado abierto.
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jul 2024 | 1.5399 | 1.5820 | 1.5399 | 1.5461 | 1.5461 | 37,550,728 |
| 26 jul 2024 | - | - | - | - | - | - |
| 25 jul 2024 | 1.4813 | 1.4829 | 1.3945 | 1.4591 | 1.4591 | 46,344,078 |
| 24 jul 2024 | 1.5305 | 1.5880 | 1.4689 | 1.4813 | 1.4813 | 41,411,978 |
| 23 jul 2024 | 1.5483 | 1.6006 | 1.5024 | 1.5304 | 1.5304 | 54,518,393 |
| 22 jul 2024 | 1.6737 | 1.6750 | 1.5416 | 1.5483 | 1.5483 | 53,602,285 |
| 21 jul 2024 | 1.6429 | 1.6956 | 1.5813 | 1.6737 | 1.6737 | 51,574,791 |
| 20 jul 2024 | 1.6195 | 1.6589 | 1.5766 | 1.6429 | 1.6429 | 40,711,262 |
| 19 jul 2024 | 1.5184 | 1.6264 | 1.4616 | 1.6195 | 1.6195 | 56,334,011 |
| 18 jul 2024 | 1.5789 | 1.6146 | 1.4914 | 1.5183 | 1.5183 | 51,835,304 |
| 17 jul 2024 | 1.4906 | 1.6460 | 1.4906 | 1.5787 | 1.5787 | 69,658,504 |
| 16 jul 2024 | 1.5163 | 1.5239 | 1.4255 | 1.4905 | 1.4905 | 60,670,718 |
| 15 jul 2024 | 1.4412 | 1.5177 | 1.4370 | 1.5168 | 1.5168 | 58,461,181 |
| 14 jul 2024 | 1.3398 | 1.4501 | 1.3283 | 1.4404 | 1.4404 | 48,509,809 |
| 13 jul 2024 | 1.2961 | 1.3805 | 1.2883 | 1.3397 | 1.3397 | 47,638,711 |
| 12 jul 2024 | 1.2281 | 1.2989 | 1.2077 | 1.2960 | 1.2960 | 37,210,242 |
| 11 jul 2024 | 1.2561 | 1.3244 | 1.2207 | 1.2280 | 1.2280 | 46,269,948 |
| 10 jul 2024 | 1.2707 | 1.3228 | 1.2419 | 1.2561 | 1.2561 | 52,603,979 |
| 09 jul 2024 | 1.2242 | 1.3014 | 1.2097 | 1.2705 | 1.2705 | 49,379,526 |
| 08 jul 2024 | 1.1858 | 1.2878 | 1.1331 | 1.2243 | 1.2243 | 66,693,115 |
| 07 jul 2024 | 1.3281 | 1.3281 | 1.1837 | 1.1858 | 1.1858 | 41,312,456 |
| 06 jul 2024 | 1.2775 | 1.3451 | 1.2482 | 1.3282 | 1.3282 | 46,583,459 |
| 05 jul 2024 | 1.3212 | 1.3231 | 1.1712 | 1.2773 | 1.2773 | 100,578,918 |
| 04 jul 2024 | 1.5151 | 1.5205 | 1.3213 | 1.3218 | 1.3218 | 67,820,620 |
| 03 jul 2024 | 1.5868 | 1.6033 | 1.5009 | 1.5152 | 1.5152 | 58,880,072 |
| 02 jul 2024 | 1.5764 | 1.6620 | 1.5746 | 1.5866 | 1.5866 | 55,552,413 |
| 01 jul 2024 | 1.5825 | 1.6279 | 1.5542 | 1.5766 | 1.5766 | 53,786,532 |
| 30 jun 2024 | 1.4556 | 1.6224 | 1.4312 | 1.5825 | 1.5825 | 50,454,172 |
| 29 jun 2024 | 1.4835 | 1.5001 | 1.4459 | 1.4557 | 1.4557 | 32,435,559 |
| 28 jun 2024 | 1.5652 | 1.5881 | 1.4773 | 1.4835 | 1.4835 | 45,504,923 |
| 27 jun 2024 | 1.5373 | 1.5875 | 1.5216 | 1.5652 | 1.5652 | 45,766,933 |
| 26 jun 2024 | 1.5614 | 1.6017 | 1.5091 | 1.5374 | 1.5374 | 43,444,665 |
| 25 jun 2024 | 1.5227 | 1.5887 | 1.5159 | 1.5615 | 1.5615 | 54,663,636 |
| 24 jun 2024 | 1.5007 | 1.5282 | 1.4505 | 1.5226 | 1.5226 | 64,217,045 |
| 23 jun 2024 | 1.5405 | 1.5751 | 1.4823 | 1.5003 | 1.5003 | 36,098,313 |
| 22 jun 2024 | 1.5544 | 1.5830 | 1.5258 | 1.5406 | 1.5406 | 35,735,884 |
| 21 jun 2024 | 1.5629 | 1.6209 | 1.5322 | 1.5541 | 1.5541 | 53,825,072 |
| 20 jun 2024 | 1.5405 | 1.6599 | 1.5326 | 1.5627 | 1.5627 | 56,959,170 |
| 19 jun 2024 | 1.4738 | 1.5923 | 1.4555 | 1.5405 | 1.5405 | 58,692,602 |
| 18 jun 2024 | 1.6221 | 1.6316 | 1.4145 | 1.4741 | 1.4741 | 87,169,893 |
| 17 jun 2024 | 1.7099 | 1.7212 | 1.5429 | 1.6222 | 1.6222 | 70,311,875 |
| 16 jun 2024 | 1.7385 | 1.7404 | 1.6895 | 1.7097 | 1.7097 | 40,002,751 |
| 15 jun 2024 | 1.7158 | 1.7720 | 1.7158 | 1.7384 | 1.7384 | 46,555,245 |
| 14 jun 2024 | 1.7953 | 1.8165 | 1.6655 | 1.7157 | 1.7157 | 64,716,995 |
| 13 jun 2024 | 1.9199 | 1.9234 | 1.7778 | 1.7953 | 1.7953 | 66,257,097 |
| 12 jun 2024 | 1.8295 | 1.9846 | 1.7996 | 1.9198 | 1.9198 | 82,936,335 |
| 11 jun 2024 | 1.9559 | 1.9663 | 1.8198 | 1.8296 | 1.8296 | 133,565,097 |
| 10 jun 2024 | 2.0144 | 2.0354 | 1.9538 | 1.9558 | 1.9558 | 129,278,592 |
| 09 jun 2024 | 1.9849 | 2.0354 | 1.9661 | 2.0145 | 2.0145 | 108,094,143 |
| 08 jun 2024 | 2.1084 | 2.1084 | 1.9665 | 1.9849 | 1.9849 | 60,735,676 |
| 07 jun 2024 | 2.2417 | 2.2885 | 1.9561 | 2.1085 | 2.1085 | 76,081,469 |
| 06 jun 2024 | 2.2872 | 2.2949 | 2.1985 | 2.2417 | 2.2417 | 57,409,803 |
| 05 jun 2024 | 2.3067 | 2.3367 | 2.2722 | 2.2872 | 2.2872 | 52,920,714 |
| 04 jun 2024 | 2.2330 | 2.3368 | 2.2311 | 2.3067 | 2.3067 | 63,314,700 |
| 03 jun 2024 | 2.1700 | 2.2660 | 2.1364 | 2.2330 | 2.2330 | 55,594,103 |
| 02 jun 2024 | 2.2149 | 2.2485 | 2.1679 | 2.1700 | 2.1700 | 45,541,016 |
| 01 jun 2024 | 2.1730 | 2.2774 | 2.1636 | 2.2149 | 2.2149 | 54,255,686 |
| 31 may 2024 | 2.1694 | 2.2042 | 2.1268 | 2.1730 | 2.1730 | 51,900,711 |
| 30 may 2024 | 2.2104 | 2.2637 | 2.1551 | 2.1719 | 2.1719 | 56,632,305 |
| 29 may 2024 | 2.2957 | 2.3342 | 2.2092 | 2.2104 | 2.2104 | 54,875,445 |
| 28 may 2024 | 2.3823 | 2.3831 | 2.2717 | 2.2957 | 2.2957 | 64,192,348 |
| 27 may 2024 | 2.3547 | 2.4684 | 2.3466 | 2.3823 | 2.3823 | 57,662,238 |
| 26 may 2024 | 2.4623 | 2.5119 | 2.3464 | 2.3547 | 2.3547 | 52,061,129 |
| 25 may 2024 | 2.4603 | 2.6076 | 2.4575 | 2.4623 | 2.4623 | 68,711,485 |
| 24 may 2024 | 2.4415 | 2.4859 | 2.3197 | 2.4603 | 2.4603 | 61,774,311 |
| 23 may 2024 | 2.5179 | 2.5948 | 2.3232 | 2.4415 | 2.4415 | 90,412,141 |
| 22 may 2024 | 2.4898 | 2.5416 | 2.4109 | 2.5179 | 2.5179 | 66,376,969 |
| 21 may 2024 | 2.5542 | 2.5933 | 2.4727 | 2.4898 | 2.4898 | 78,434,734 |
| 20 may 2024 | 2.2387 | 2.5720 | 2.2106 | 2.5542 | 2.5542 | 76,769,897 |
| 19 may 2024 | 2.3625 | 2.3852 | 2.2332 | 2.2387 | 2.2387 | 51,252,026 |
| 18 may 2024 | 2.3939 | 2.4484 | 2.3590 | 2.3624 | 2.3624 | 57,316,043 |
| 17 may 2024 | 2.3835 | 2.5395 | 2.3827 | 2.3939 | 2.3939 | 115,660,196 |
| 16 may 2024 | 2.3499 | 2.4267 | 2.2989 | 2.3835 | 2.3835 | 107,204,434 |
| 15 may 2024 | 2.0133 | 2.4658 | 1.9885 | 2.3499 | 2.3499 | 164,201,277 |
| 14 may 2024 | 2.2276 | 2.2280 | 2.0131 | 2.0133 | 2.0133 | 68,978,235 |
| 13 may 2024 | 2.1855 | 2.2713 | 2.0454 | 2.2276 | 2.2276 | 59,683,085 |
| 12 may 2024 | 2.2771 | 2.3058 | 2.1820 | 2.1855 | 2.1855 | 44,077,241 |
| 11 may 2024 | 2.1621 | 2.3593 | 2.1501 | 2.2771 | 2.2771 | 70,348,759 |
| 10 may 2024 | 2.1608 | 2.3060 | 2.1463 | 2.1621 | 2.1621 | 57,569,601 |
| 09 may 2024 | 2.0416 | 2.1739 | 2.0112 | 2.1608 | 2.1608 | 37,655,993 |
| 08 may 2024 | 2.1626 | 2.1739 | 2.0397 | 2.0416 | 2.0416 | 46,101,675 |
| 07 may 2024 | 2.1662 | 2.2817 | 2.1236 | 2.1626 | 2.1626 | 49,057,863 |
| 06 may 2024 | 2.2433 | 2.3053 | 2.1659 | 2.1662 | 2.1662 | 54,280,173 |
| 05 may 2024 | 2.2297 | 2.2852 | 2.1758 | 2.2433 | 2.2433 | 39,144,522 |
| 04 may 2024 | 2.2525 | 2.2764 | 2.1953 | 2.2297 | 2.2297 | 45,538,134 |
| 03 may 2024 | 2.2118 | 2.2899 | 2.1952 | 2.2525 | 2.2525 | 62,197,645 |
| 02 may 2024 | 2.0268 | 2.2588 | 1.9663 | 2.2118 | 2.2118 | 65,893,710 |
| 01 may 2024 | 1.9265 | 2.0403 | 1.8624 | 2.0268 | 2.0268 | 68,437,206 |
| 30 abr 2024 | 2.0993 | 2.1441 | 1.8462 | 1.9265 | 1.9265 | 75,921,787 |
| 29 abr 2024 | 2.1024 | 2.1268 | 1.9891 | 2.0993 | 2.0993 | 47,028,012 |
| 28 abr 2024 | 2.1333 | 2.1877 | 2.0956 | 2.1024 | 2.1024 | 42,131,020 |
| 27 abr 2024 | 2.0432 | 2.1786 | 1.9854 | 2.1333 | 2.1333 | 51,964,244 |
| 26 abr 2024 | 2.1033 | 2.1158 | 2.0276 | 2.0432 | 2.0432 | 49,047,733 |
| 25 abr 2024 | 2.2236 | 2.2330 | 2.0483 | 2.1033 | 2.1033 | 65,607,589 |
| 24 abr 2024 | 2.3562 | 2.4301 | 2.2020 | 2.2236 | 2.2236 | 54,787,720 |
| 23 abr 2024 | 2.3869 | 2.4557 | 2.3330 | 2.3562 | 2.3562 | 63,813,115 |
| 22 abr 2024 | 2.1782 | 2.4333 | 2.1731 | 2.3869 | 2.3869 | 68,320,590 |
| 21 abr 2024 | 2.2069 | 2.2283 | 2.1303 | 2.1782 | 2.1782 | 50,248,972 |
| 20 abr 2024 | 2.0385 | 2.2081 | 2.0033 | 2.2069 | 2.2069 | 56,532,601 |
| 19 abr 2024 | 2.0147 | 2.0930 | 1.8803 | 2.0385 | 2.0385 | 75,960,586 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.