U.S. markets open in 9 hours 16 minutes

Immutable USD (IMX10603-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2.2443+0.0351 (+1.59%)
A partir del 04:09AM UTC. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20242.17812.24432.17452.24432.244350,732,640
21 abr 2024------
20 abr 20242.03852.20812.00332.20692.206956,532,601
19 abr 20242.01472.09301.88032.03852.038575,960,586
18 abr 20241.87372.02941.81792.01472.014761,974,606
17 abr 20241.90071.94501.79131.87371.873764,171,545
16 abr 20241.95182.00251.79021.90071.900789,499,329
15 abr 20242.17472.28561.94611.95181.9518101,488,759
14 abr 20242.05682.19311.95072.17472.1747101,839,774
13 abr 20242.21462.21461.72202.05682.0568119,975,165
12 abr 20242.56402.61241.93752.21502.2150103,499,749
11 abr 20242.61852.68762.52932.56402.564049,626,226
10 abr 20242.64222.66262.53822.61852.618555,320,369
09 abr 20242.84102.86252.62932.64222.642252,171,358
08 abr 20242.71152.88302.64432.84102.841052,698,593
07 abr 20242.70722.74312.67212.71152.711538,218,040
06 abr 20242.65982.73142.64632.70722.707230,139,909
05 abr 20242.79742.80082.58832.65982.659850,028,753
04 abr 20242.72352.88512.67052.79742.797451,095,661
03 abr 20242.65672.79132.57592.72372.723759,354,237
02 abr 20242.89622.89622.61942.65672.656768,137,595
01 abr 20243.04573.05022.79082.89622.896267,307,878
31 mar 20243.08493.11372.97433.04573.045752,593,983
30 mar 20243.10923.22593.02473.08493.084971,085,777
29 mar 20242.93633.12732.89683.10923.109272,903,059
28 mar 20242.94923.01792.90172.93632.936361,795,326
27 mar 20243.00443.04722.86692.94922.949287,875,030
26 mar 20243.08803.19632.98553.00443.004481,397,863
25 mar 20242.96913.14172.92503.08803.088074,501,952
24 mar 20242.93572.96952.83662.96912.969154,700,237
23 mar 20242.73242.96252.72882.93572.935772,474,594
22 mar 20242.85022.89452.67672.73242.732471,086,844
21 mar 20242.90512.99102.82182.85022.850287,005,838
20 mar 20242.57742.94792.48582.90512.9051103,780,964
19 mar 20242.83642.86302.52402.57742.5774128,417,093
18 mar 20242.96542.97652.75352.83642.836478,089,515
17 mar 20242.85472.99462.72802.98102.981087,418,903
16 mar 20243.06243.11612.78842.85472.8547103,450,707
15 mar 20243.32173.32182.90553.06243.0624142,187,642
14 mar 20243.46683.46813.15453.32173.3217151,705,588
13 mar 20243.60533.62683.37563.46683.4668120,149,449
12 mar 20243.63443.74713.39453.60533.6053151,194,258
11 mar 20243.41483.64633.30243.63443.6344145,536,628
10 mar 20243.52923.62223.29573.41483.4148116,963,460
09 mar 20243.38583.62223.32923.52923.5292155,496,134
08 mar 20243.34533.45283.22753.38583.3858142,924,936
07 mar 20243.14373.36073.14373.34533.3453151,311,168
06 mar 20242.90093.14412.82793.14373.1437153,334,406
05 mar 20243.13893.20632.56672.90092.9009221,418,008
04 mar 20243.32083.32843.08913.13853.1385130,599,135
03 mar 20243.23173.38293.14823.32093.3209159,115,190
02 mar 20243.21073.23283.13913.23103.231093,146,565
01 mar 20243.19573.23733.13843.21073.210791,429,091
29 feb 20243.34223.40303.13173.19573.1957131,840,015
28 feb 20243.34533.45183.13573.34283.3428140,508,308
27 feb 20243.31103.46133.26183.34513.3451108,588,403
26 feb 20243.20043.37813.13463.31093.3109116,924,280
25 feb 20243.07863.21363.02213.20013.200171,604,613
24 feb 20243.04263.22952.96893.07873.078787,164,550
23 feb 20243.23843.28733.01893.04123.041296,037,480
22 feb 20243.35333.54923.23883.23883.2388110,985,135
21 feb 20243.54653.54653.18513.35263.3526110,037,071
20 feb 20243.27583.61703.20903.54693.5469194,094,469
19 feb 20243.34533.37563.26403.27583.275893,806,602
18 feb 20243.16443.49013.06343.34543.3454128,048,682
17 feb 20243.14973.19012.98423.16473.164773,873,525
16 feb 20243.18943.25683.07763.14993.1499111,188,265
15 feb 20243.28303.32883.12843.18963.1896151,895,607
14 feb 20242.96003.36642.89353.28173.2817187,362,628
13 feb 20242.94193.04442.85202.95992.9599165,137,628
12 feb 20242.74903.13952.74662.93912.9391337,066,210
11 feb 20242.78012.80242.68232.74972.7497129,247,858
10 feb 20242.46452.83112.46452.78072.7807276,769,977
09 feb 20242.27782.48282.27782.46372.4637117,126,595
08 feb 20242.32552.37012.24722.27742.277476,241,276
07 feb 20242.20772.32982.14782.32532.325376,130,919
06 feb 20242.29752.31832.20082.20742.207493,192,733
05 feb 20242.10502.29742.10502.29742.2974102,826,016
04 feb 20242.12282.18642.10492.10502.105058,104,027
03 feb 20242.17822.23982.11512.12302.123065,448,890
02 feb 20242.04132.28442.04132.17842.1784144,906,190
01 feb 20241.93362.06531.88792.04132.041371,027,503
31 ene 20242.00652.04171.91561.93361.933661,587,368
30 ene 20242.02862.07371.99612.00652.006565,008,875
29 ene 20241.90552.03321.89782.02862.028662,302,657
28 ene 20241.93801.98361.89941.90551.905557,664,377
27 ene 20241.90261.95051.89571.93801.938048,211,081
26 ene 20241.82451.93721.79791.90281.902862,067,291
25 ene 20241.85761.89401.78171.82461.824650,669,043
24 ene 20241.86911.86911.80341.85751.857548,032,401
23 ene 20241.77701.87211.70521.86931.869362,988,715
22 ene 20241.91481.95891.77101.77701.777056,749,069
21 ene 20241.91461.97071.90191.91451.914536,716,154
20 ene 20241.93511.93511.87161.91461.914642,422,301
19 ene 20241.93311.94201.80401.93511.935156,830,434
18 ene 20242.04612.04981.90261.93301.933062,526,619
17 ene 20242.08462.12632.02082.04622.046257,968,904
16 ene 20242.02222.11102.00692.08452.084579,374,084
15 ene 20241.98562.05091.98482.02372.023758,636,450
14 ene 20242.12862.13041.98311.98591.985957,458,969
*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...