IMX Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $2.05 | $2.05 | $1.90 | $1.93 | $62.53M |
| 2024-01-17 | $2.08 | $2.13 | $2.02 | $2.05 | $57.97M |
| 2024-01-16 | $2.02 | $2.11 | $2.01 | $2.09 | $79.38M |
| 2024-01-15 | $1.99 | $2.05 | $1.99 | $2.03 | $58.64M |
| 2024-01-14 | $2.13 | $2.13 | $1.98 | $1.99 | $57.46M |
| 2024-01-13 | $2.17 | $2.19 | $2.09 | $2.13 | $66.34M |
| 2024-01-12 | $2.20 | $2.31 | $2.06 | $2.17 | $127.92M |
| 2024-01-11 | $2.13 | $2.27 | $2.10 | $2.20 | $123.85M |
| 2024-01-10 | $1.91 | $2.14 | $1.85 | $2.13 | $97.77M |
| 2024-01-09 | $2.01 | $2.04 | $1.83 | $1.91 | $71.21M |
| 2024-01-08 | $1.90 | $2.02 | $1.77 | $2.01 | $87.88M |
| 2024-01-07 | $2.00 | $2.02 | $1.89 | $1.91 | $60.11M |
| 2024-01-06 | $2.06 | $2.06 | $1.88 | $2.00 | $61.89M |
| 2024-01-05 | $2.21 | $2.22 | $1.99 | $2.06 | $84.04M |
| 2024-01-04 | $2.10 | $2.24 | $2.09 | $2.21 | $108.06M |
| 2024-01-03 | $2.29 | $2.40 | $1.93 | $2.10 | $161.37M |
| 2024-01-02 | $2.28 | $2.41 | $2.26 | $2.29 | $89.50M |
| 2024-01-01 | $2.14 | $2.28 | $2.13 | $2.28 | $75.63M |
| 2023-12-31 | $2.23 | $2.27 | $2.13 | $2.14 | $70.16M |
| 2023-12-30 | $2.31 | $2.38 | $2.21 | $2.23 | $63.53M |
| 2023-12-29 | $2.32 | $2.35 | $2.23 | $2.31 | $85.46M |
| 2023-12-28 | $2.50 | $2.52 | $2.27 | $2.32 | $109.12M |
| 2023-12-27 | $2.37 | $2.60 | $2.32 | $2.50 | $154.75M |
| 2023-12-26 | $2.41 | $2.45 | $2.21 | $2.37 | $113.89M |
| 2023-12-25 | $2.39 | $2.53 | $2.37 | $2.41 | $116.58M |
| 2023-12-24 | $2.46 | $2.54 | $2.33 | $2.39 | $129.33M |
| 2023-12-23 | $2.30 | $2.57 | $2.29 | $2.46 | $227.98M |
| 2023-12-22 | $2.30 | $2.37 | $2.22 | $2.30 | $121.83M |
| 2023-12-21 | $2.39 | $2.43 | $2.28 | $2.30 | $157.16M |
| 2023-12-20 | $2.07 | $2.41 | $2.05 | $2.39 | $199.74M |