Imx (IMX) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Imx (IMX) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Imx é negociado a $0.18 com faixa de 24 horas de $0.18–$0.18 e $4.3M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.18
High
$0.18
Low
$0.18
Volume (24h)
$4.3M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | ++0.19% | $4.3M | — | — |
| Oct 4, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.18 | +0.16% | $29.78M | $5.58M | $14.11M |
| Oct 3, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | $0.18 | +3.03% | $76.03M | $14.38M | $37.38M |
| Oct 2, 2026 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | +4.46% | $55.93M | $9.92M | $27.79M |
| Oct 1, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | +2.04% | $17.79M | $3.02M | $8.45M |
| Sep 30, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | +1.15% | $22.48M | $3.74M | $10.64M |
| Sep 29, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.16 | -5.50% | $30.41M | $5.17M | $13.76M |
| Sep 28, 2026 | $0.19 | $0.20 | $0.17 | $0.18 | $0.17 | -8.55% | $92.43M | $16.67M | $42.2M |
| Sep 27, 2026 | $0.17 | $0.19 | $0.16 | $0.18 | $0.19 | +15.30% | $40.07M | $7.1M | $20.36M |
| Sep 26, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.17 | +2.54% | $33.21M | $5.49M | $17.02M |
| Sep 25, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | +6.26% | $24.7M | $3.9M | $12.39M |
| Sep 24, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | +4.55% | $25.65M | $3.83M | $12.86M |
| Sep 23, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | -6.02% | $29.99M | $4.52M | $14.28M |
| Sep 22, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | +2.18% | $24.55M | $3.7M | $12.71M |
| Sep 21, 2026 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | +7.93% | $40.02M | $5.93M | $19.23M |
| Sep 20, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | -1.89% | $32.03M | $4.44M | $15.26M |
| Sep 19, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +8.36% | $54.18M | $7.48M | $26.65M |
| Sep 18, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +8.59% | $34.01M | $4.35M | $17.5M |
| Sep 17, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +1.26% | $14.9M | $1.79M | $7.26M |
| Sep 16, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | +0.50% | $17.32M | $2.02M | $8.58M |
| Sep 15, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -3.73% | $18.77M | $2.28M | $8.93M |
| Sep 14, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +1.81% | $16.38M | $2.02M | $7.77M |
| Sep 13, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +0.00% | $21.12M | $2.62M | $10.54M |
| Sep 12, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.41% | $12.08M | $1.48M | $5.16M |
| Sep 11, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +2.11% | $21.12M | $2.55M | $10.56M |
| Sep 10, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | -6.18% | $15.82M | $1.95M | $7.12M |
| Sep 9, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | -4.25% | $16.43M | $2.12M | $7.61M |
| Sep 8, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | -0.45% | $14.55M | $1.93M | $6.95M |
| Sep 7, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | +0.00% | $17.41M | $2.33M | $8.66M |
| Sep 6, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | +3.04% | $34.05M | $4.54M | $15.93M |
| Sep 5, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +3.55% | $10.83M | $1.36M | $5.68M |
Imx Historical Data FAQ
Em que se baseiam os dados históricos de Imx?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Imx.
Até onde vai o histórico de IMX?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de IMX e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Imx?expand_more
Nas últimas 24 horas, Imx foi negociado entre $0.18 e $0.18, com preço atual de $0.18. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Imx Price & ChartsPreço ao vivo, gráfico e dados de mercadoImx MarketsTodos os pares e exchanges comparadosImx AnalyticsDistribuição de preços, volume e concentraçãoImx Historical DataHistórico diário de preços e volumeImx ArbitrageMatriz de spreads entre exchangesImx Trading SignalsSinais BUY/SELL com confiançaImx Funding RatesTaxas de funding e APR comparadasImx NewsÚltimas notícias e análises