Identifier on DigiFinex: imx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.3890 USDT |
1,418,453.7850 IMX |
0.3923 USDT |
0.3801 USDT |
0.3875 USDT |
0.4213 USDT |
| 2025-04-08 |
0.3929 USDT |
1,690,153.9500 IMX |
0.3910 USDT |
0.3740 USDT |
0.3805 USDT |
0.3805 USDT |
| 2025-04-07 |
0.3827 USDT |
152,639.6000 IMX |
0.3949 USDT |
0.3916 USDT |
0.3970 USDT |
0.3939 USDT |
| 2025-04-06 |
0.4078 USDT |
2,462,298.4000 IMX |
0.4111 USDT |
0.3760 USDT |
0.3895 USDT |
0.3766 USDT |
| 2025-04-05 |
0.4325 USDT |
145,894.5300 IMX |
0.4206 USDT |
0.4205 USDT |
0.4247 USDT |
0.4242 USDT |
| 2025-04-04 |
0.4595 USDT |
39,325.7600 IMX |
0.4520 USDT |
0.4466 USDT |
0.4521 USDT |
0.4484 USDT |
| 2025-04-03 |
0.4707 USDT |
1,334,179.1900 IMX |
0.4585 USDT |
0.4583 USDT |
0.4668 USDT |
0.4647 USDT |
| 2025-04-02 |
0.5160 USDT |
47,901.8500 IMX |
0.5194 USDT |
0.5159 USDT |
0.5211 USDT |
0.5182 USDT |
| 2025-04-01 |
0.5341 USDT |
19,640.3500 IMX |
0.5269 USDT |
0.5259 USDT |
0.5312 USDT |
0.5303 USDT |
| 2025-03-31 |
0.5321 USDT |
665,006.4100 IMX |
0.5370 USDT |
0.5180 USDT |
0.5283 USDT |
0.5267 USDT |
| 2025-03-30 |
0.5504 USDT |
404,112.6900 IMX |
0.5500 USDT |
0.5412 USDT |
0.5491 USDT |
0.5491 USDT |
| 2025-03-29 |
0.5611 USDT |
21,294.4300 IMX |
0.5461 USDT |
0.5440 USDT |
0.5514 USDT |
0.5510 USDT |
| 2025-03-28 |
0.5951 USDT |
367,817.9000 IMX |
0.5848 USDT |
0.5678 USDT |
0.5749 USDT |
0.5781 USDT |
| 2025-03-27 |
0.6604 USDT |
13,172.6800 IMX |
0.6279 USDT |
0.6249 USDT |
0.6320 USDT |
0.6306 USDT |
| 2025-03-26 |
0.6897 USDT |
9,812.9400 IMX |
0.6559 USDT |
0.6535 USDT |
0.6561 USDT |
0.6551 USDT |
| 2025-03-25 |
0.6387 USDT |
345,495.4800 IMX |
0.6246 USDT |
0.6209 USDT |
0.6297 USDT |
0.6364 USDT |
| 2025-03-24 |
0.6036 USDT |
12,568.2500 IMX |
0.6221 USDT |
0.6203 USDT |
0.6231 USDT |
0.6223 USDT |
| 2025-03-23 |
0.5875 USDT |
1,400.2200 IMX |
0.5803 USDT |
0.5800 USDT |
0.5807 USDT |
0.5802 USDT |
| 2025-03-22 |
0.5598 USDT |
1,043,469.6000 IMX |
0.5705 USDT |
0.5662 USDT |
0.5731 USDT |
0.5923 USDT |
| 2025-03-21 |
0.5485 USDT |
1,056,465.0300 IMX |
0.5398 USDT |
0.5327 USDT |
0.5401 USDT |
0.5380 USDT |
| 2025-03-20 |
0.5763 USDT |
61,084.7500 IMX |
0.5632 USDT |
0.5599 USDT |
0.5651 USDT |
0.5650 USDT |
| 2025-03-19 |
0.5774 USDT |
78,717.2300 IMX |
0.5990 USDT |
0.5939 USDT |
0.6005 USDT |
0.5979 USDT |
| 2025-03-18 |
0.5634 USDT |
1,400,802.4500 IMX |
0.5680 USDT |
0.5477 USDT |
0.5521 USDT |
0.5501 USDT |
| 2025-03-17 |
0.5555 USDT |
1,235,114.6900 IMX |
0.5533 USDT |
0.5471 USDT |
0.5551 USDT |
0.5780 USDT |
| 2025-03-16 |
0.5610 USDT |
38,975.9900 IMX |
0.5564 USDT |
0.5532 USDT |
0.5574 USDT |
0.5540 USDT |
| 2025-03-15 |
0.5584 USDT |
5,208.9700 IMX |
0.5814 USDT |
0.5810 USDT |
0.5828 USDT |
0.5818 USDT |
| 2025-03-14 |
0.5189 USDT |
692,606.5200 IMX |
0.5239 USDT |
0.5231 USDT |
0.5298 USDT |
0.5447 USDT |
| 2025-03-13 |
0.5287 USDT |
3,143,483.3500 IMX |
0.5304 USDT |
0.5075 USDT |
0.5169 USDT |
0.5080 USDT |
| 2025-03-12 |
0.5219 USDT |
22,301.7700 IMX |
0.5429 USDT |
0.5382 USDT |
0.5430 USDT |
0.5404 USDT |
| 2025-03-11 |
0.4963 USDT |
28,036.9500 IMX |
0.5283 USDT |
0.5269 USDT |
0.5324 USDT |
0.5271 USDT |
| 2025-03-10 |
0.5264 USDT |
35,255.2500 IMX |
0.5003 USDT |
0.4982 USDT |
0.5034 USDT |
0.5010 USDT |
| 2025-03-09 |
0.5583 USDT |
452,943.8500 IMX |
0.5529 USDT |
0.5090 USDT |
0.5208 USDT |
0.5201 USDT |
| 2025-03-08 |
0.5902 USDT |
9,534.2900 IMX |
0.5843 USDT |
0.5835 USDT |
0.5851 USDT |
0.5844 USDT |
| 2025-03-07 |
0.6144 USDT |
229,833.1300 IMX |
0.6135 USDT |
0.6002 USDT |
0.6081 USDT |
0.6056 USDT |
| 2025-03-06 |
0.6426 USDT |
22,729.7000 IMX |
0.6210 USDT |
0.6210 USDT |
0.6281 USDT |
0.6261 USDT |
| 2025-03-05 |
0.6177 USDT |
1,199,713.7500 IMX |
0.6095 USDT |
0.6060 USDT |
0.6131 USDT |
0.6256 USDT |
| 2025-03-04 |
0.6255 USDT |
1,134,174.2200 IMX |
0.6049 USDT |
0.5808 USDT |
0.5901 USDT |
0.5840 USDT |
| 2025-03-03 |
0.6957 USDT |
773,596.5700 IMX |
0.6630 USDT |
0.6296 USDT |
0.6421 USDT |
0.6401 USDT |
| 2025-03-02 |
0.7171 USDT |
687,819.2800 IMX |
0.7416 USDT |
0.7285 USDT |
0.7447 USDT |
0.7551 USDT |
| 2025-03-01 |
0.7051 USDT |
191,379.7300 IMX |
0.6913 USDT |
0.6877 USDT |
0.6923 USDT |
0.6927 USDT |
| 2025-02-28 |
0.6866 USDT |
296,912.8900 IMX |
0.7173 USDT |
0.7165 USDT |
0.7285 USDT |
0.7257 USDT |
| 2025-02-27 |
0.7124 USDT |
294,427.4900 IMX |
0.7094 USDT |
0.7040 USDT |
0.7135 USDT |
0.7120 USDT |
| 2025-02-26 |
0.7099 USDT |
581,879.9100 IMX |
0.7227 USDT |
0.6929 USDT |
0.7103 USDT |
0.7176 USDT |
| 2025-02-25 |
0.6486 USDT |
483,784.8400 IMX |
0.6709 USDT |
0.6677 USDT |
0.6896 USDT |
0.6842 USDT |
| 2025-02-24 |
0.6795 USDT |
360,863.9000 IMX |
0.6800 USDT |
0.6541 USDT |
0.6720 USDT |
0.6682 USDT |
| 2025-02-23 |
0.7149 USDT |
172,023.0700 IMX |
0.7198 USDT |
0.6869 USDT |
0.6973 USDT |
0.6880 USDT |
| 2025-02-22 |
0.7111 USDT |
229,062.7900 IMX |
0.7165 USDT |
0.7147 USDT |
0.7208 USDT |
0.7191 USDT |
| 2025-02-21 |
0.7556 USDT |
431,070.6400 IMX |
0.7886 USDT |
0.7180 USDT |
0.7301 USDT |
0.7182 USDT |
| 2025-02-20 |
0.7328 USDT |
365,043.2700 IMX |
0.7259 USDT |
0.7181 USDT |
0.7290 USDT |
0.7351 USDT |
| 2025-02-19 |
0.7411 USDT |
310,321.4900 IMX |
0.7317 USDT |
0.7279 USDT |
0.7357 USDT |
0.7338 USDT |