Identifier on Kraken: IMXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2937 USD |
778,754.6894 IMX |
0.3007 USD |
0.2811 USD |
0.3061 USD |
0.2849 USD |
| 2025-12-04 |
0.3058 USD |
124,119.7012 IMX |
0.3169 USD |
0.2962 USD |
0.3180 USD |
0.3003 USD |
| 2025-12-03 |
0.3102 USD |
114,356.1437 IMX |
0.3068 USD |
0.3025 USD |
0.3210 USD |
0.3163 USD |
| 2025-12-02 |
0.2839 USD |
65,273.2869 IMX |
0.2861 USD |
0.2782 USD |
0.2890 USD |
0.2844 USD |
| 2025-12-01 |
0.2829 USD |
220,030.7317 IMX |
0.3037 USD |
0.2708 USD |
0.3040 USD |
0.2747 USD |
| 2025-11-30 |
0.3056 USD |
25,494.7989 IMX |
0.3088 USD |
0.3016 USD |
0.3088 USD |
0.3081 USD |
| 2025-11-29 |
0.3116 USD |
89,099.8650 IMX |
0.3145 USD |
0.3077 USD |
0.3195 USD |
0.3077 USD |
| 2025-11-28 |
0.3167 USD |
196,819.3251 IMX |
0.3162 USD |
0.3093 USD |
0.3268 USD |
0.3124 USD |
| 2025-11-27 |
0.3228 USD |
10,314.4899 IMX |
0.3233 USD |
0.3209 USD |
0.3266 USD |
0.3265 USD |
| 2025-11-26 |
0.3212 USD |
104,570.6552 IMX |
0.3233 USD |
0.3090 USD |
0.3289 USD |
0.3245 USD |
| 2025-11-25 |
0.3187 USD |
323,558.5040 IMX |
0.3249 USD |
0.3093 USD |
0.3249 USD |
0.3137 USD |
| 2025-11-24 |
0.3090 USD |
80,234.0486 IMX |
0.3068 USD |
0.3036 USD |
0.3199 USD |
0.3106 USD |
| 2025-11-23 |
0.3151 USD |
119,053.2420 IMX |
0.3128 USD |
0.3069 USD |
0.3219 USD |
0.3169 USD |
| 2025-11-22 |
0.3077 USD |
87,366.5753 IMX |
0.3144 USD |
0.2984 USD |
0.3150 USD |
0.3078 USD |
| 2025-11-21 |
0.3213 USD |
626,119.6004 IMX |
0.3447 USD |
0.2922 USD |
0.3505 USD |
0.3085 USD |
| 2025-11-20 |
0.3757 USD |
76,572.4633 IMX |
0.3677 USD |
0.3649 USD |
0.3827 USD |
0.3811 USD |
| 2025-11-19 |
0.3563 USD |
461,706.8073 IMX |
0.3805 USD |
0.3332 USD |
0.3807 USD |
0.3708 USD |
| 2025-11-18 |
0.3689 USD |
382,059.1193 IMX |
0.3634 USD |
0.3519 USD |
0.3879 USD |
0.3837 USD |
| 2025-11-17 |
0.3801 USD |
50,861.3134 IMX |
0.3680 USD |
0.3619 USD |
0.4003 USD |
0.3976 USD |
| 2025-11-16 |
0.3689 USD |
132,628.5560 IMX |
0.3820 USD |
0.3576 USD |
0.3847 USD |
0.3580 USD |
| 2025-11-15 |
0.3824 USD |
92,336.2308 IMX |
0.3758 USD |
0.3758 USD |
0.3922 USD |
0.3836 USD |
| 2025-11-14 |
0.3825 USD |
568,741.8015 IMX |
0.3997 USD |
0.3720 USD |
0.4009 USD |
0.3948 USD |
| 2025-11-13 |
0.4184 USD |
7,633.6828 IMX |
0.4179 USD |
0.4172 USD |
0.4190 USD |
0.4180 USD |
| 2025-11-12 |
0.4354 USD |
25,873.4055 IMX |
0.4250 USD |
0.4227 USD |
0.4463 USD |
0.4463 USD |
| 2025-11-11 |
0.4771 USD |
223,292.0234 IMX |
0.4723 USD |
0.4461 USD |
0.5091 USD |
0.4494 USD |
| 2025-11-10 |
0.4533 USD |
148,813.3028 IMX |
0.4427 USD |
0.4377 USD |
0.4735 USD |
0.4658 USD |
| 2025-11-09 |
0.4244 USD |
211,619.5357 IMX |
0.4309 USD |
0.4087 USD |
0.4516 USD |
0.4419 USD |
| 2025-11-08 |
0.4278 USD |
384,249.7188 IMX |
0.4435 USD |
0.4201 USD |
0.4556 USD |
0.4346 USD |
| 2025-11-07 |
0.4124 USD |
27,894.4957 IMX |
0.4081 USD |
0.4081 USD |
0.4196 USD |
0.4159 USD |
| 2025-11-06 |
0.4108 USD |
64,851.9541 IMX |
0.4206 USD |
0.4045 USD |
0.4206 USD |
0.4064 USD |
| 2025-11-05 |
0.4123 USD |
102,321.0026 IMX |
0.4252 USD |
0.3979 USD |
0.4269 USD |
0.4238 USD |
| 2025-11-04 |
0.4300 USD |
181,664.8099 IMX |
0.4420 USD |
0.4151 USD |
0.4524 USD |
0.4250 USD |
| 2025-11-03 |
0.4526 USD |
1,168,278.1460 IMX |
0.5091 USD |
0.3745 USD |
0.5091 USD |
0.4546 USD |
| 2025-11-02 |
0.5133 USD |
71,358.0918 IMX |
0.5152 USD |
0.4988 USD |
0.5310 USD |
0.4988 USD |
| 2025-11-01 |
0.5024 USD |
75,258.9775 IMX |
0.4919 USD |
0.4909 USD |
0.5139 USD |
0.5112 USD |
| 2025-10-31 |
0.4911 USD |
45,564.5009 IMX |
0.4842 USD |
0.4828 USD |
0.5010 USD |
0.4894 USD |
| 2025-10-30 |
0.4864 USD |
235,542.0075 IMX |
0.5235 USD |
0.4637 USD |
0.5299 USD |
0.4812 USD |
| 2025-10-29 |
0.5193 USD |
29,623.8032 IMX |
0.5205 USD |
0.5166 USD |
0.5234 USD |
0.5221 USD |
| 2025-10-28 |
0.5341 USD |
272,343.2753 IMX |
0.5334 USD |
0.5141 USD |
0.5441 USD |
0.5395 USD |
| 2025-10-27 |
0.5529 USD |
133,309.5768 IMX |
0.5621 USD |
0.5350 USD |
0.5701 USD |
0.5396 USD |
| 2025-10-26 |
0.5473 USD |
148,300.3643 IMX |
0.5347 USD |
0.5272 USD |
0.5633 USD |
0.5560 USD |
| 2025-10-25 |
0.5307 USD |
63,263.0449 IMX |
0.5304 USD |
0.5241 USD |
0.5400 USD |
0.5340 USD |
| 2025-10-24 |
0.5250 USD |
198,069.3560 IMX |
0.5103 USD |
0.5091 USD |
0.5368 USD |
0.5158 USD |
| 2025-10-23 |
0.5044 USD |
134,038.5921 IMX |
0.4980 USD |
0.4954 USD |
0.5122 USD |
0.5085 USD |
| 2025-10-22 |
0.5170 USD |
152,861.6700 IMX |
0.5086 USD |
0.4990 USD |
0.5404 USD |
0.5164 USD |
| 2025-10-21 |
0.5202 USD |
180,973.1574 IMX |
0.5247 USD |
0.4962 USD |
0.5552 USD |
0.5423 USD |
| 2025-10-20 |
0.5428 USD |
338,007.6129 IMX |
0.5117 USD |
0.5020 USD |
0.5593 USD |
0.5391 USD |
| 2025-10-19 |
0.5063 USD |
113,085.5656 IMX |
0.4988 USD |
0.4850 USD |
0.5242 USD |
0.5170 USD |
| 2025-10-18 |
0.5004 USD |
132,406.0512 IMX |
0.4960 USD |
0.4873 USD |
0.5104 USD |
0.4873 USD |
| 2025-10-17 |
0.4962 USD |
129,460.2598 IMX |
0.5167 USD |
0.4718 USD |
0.5195 USD |
0.4790 USD |