Immutable price history in 2021
In 2021 Immutable (IMX) went from $4.68 on 2021-11-04 to $4.8833 on 2021-12-31, a change of +4.34%. The highest price was $9.50 on 2021-11-25 and the lowest $3.05 on 2021-11-08. About $1.61B was traded across the year. The best day was 2021-11-10 (+43.21%) and the worst 2021-11-05 (-20.18%).
$4.68Open · 2021-11-04
$4.8833Close · 2021-12-31
$9.50High · 2021-11-25
$3.05Low · 2021-11-08
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| November | $4.68 | $9.50 | $3.05 | $7.4177 | $928.96M | +58.50% |
| December | $7.415 | $7.796 | $3.988 | $4.8833 | $679.38M | -34.14% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $5.1042 | $5.1067 | $4.8131 | $4.8833 | $14.77M | -4.35% |
| 2021-12-30 | $5.0386 | $5.303 | $4.951 | $5.1053 | $19.81M | +5.27% |
| 2021-12-29 | $4.8736 | $5.1356 | $4.5622 | $4.8498 | $3.70M | -0.11% |
| 2021-12-28 | $5.101 | $5.108 | $4.5772 | $4.855 | $28.90M | -4.77% |
| 2021-12-27 | $5.284 | $5.771 | $4.96 | $5.0984 | $41.28M | +8.24% |
| 2021-12-26 | $4.7181 | $4.7333 | $4.4913 | $4.7103 | $2.39M | +1.37% |
| 2021-12-25 | $4.574 | $4.7281 | $4.4936 | $4.6468 | $13.32M | +1.28% |
| 2021-12-24 | $4.67 | $4.823 | $4.5538 | $4.5879 | $20.48M | -2.18% |
| 2021-12-23 | $4.522 | $4.9339 | $4.5215 | $4.6901 | $25.24M | +3.74% |
| 2021-12-22 | $4.482 | $4.7186 | $4.2437 | $4.521 | $22.64M | +0.34% |
| 2021-12-21 | $4.17 | $4.731 | $4.163 | $4.5056 | $18.40M | +7.35% |
| 2021-12-20 | $4.088 | $4.417 | $4.0692 | $4.1971 | $15.08M | +2.66% |
| 2021-12-19 | $4.44 | $4.559 | $3.988 | $4.0884 | $16.36M | -7.90% |
| 2021-12-18 | $4.726 | $4.745 | $4.437 | $4.4389 | $11.37M | -6.08% |
| 2021-12-17 | $4.727 | $4.835 | $4.605 | $4.726 | $13.38M | -0.02% |
| 2021-12-16 | $5.184 | $5.184 | $4.583 | $4.7271 | $15.25M | -4.85% |
| 2021-12-15 | $4.8903 | $5.1655 | $4.54 | $4.9681 | $3.59M | +8.20% |
| 2021-12-14 | $4.679 | $4.928 | $4.502 | $4.5916 | $17.72M | -2.05% |
| 2021-12-13 | $4.647 | $5.12 | $4.544 | $4.6878 | $33.67M | +1.05% |
| 2021-12-12 | $5.071 | $5.549 | $4.613 | $4.6393 | $23.79M | -8.04% |
| 2021-12-11 | $4.9477 | $5.15 | $4.8234 | $5.0447 | $19.25M | +5.52% |
| 2021-12-10 | $5.2363 | $5.60 | $4.66 | $4.781 | $6.13M | -4.35% |
| 2021-12-09 | $5.299 | $5.698 | $4.898 | $4.9982 | $44.22M | -5.86% |
| 2021-12-08 | $5.587 | $6.64 | $5.013 | $5.3092 | $67.51M | +1.71% |
| 2021-12-07 | $5.226 | $5.5471 | $5.035 | $5.2198 | $4.89M | -2.06% |
| 2021-12-06 | $4.8196 | $5.5564 | $4.805 | $5.3294 | $27.04M | +10.57% |
| 2021-12-05 | $5.393 | $5.918 | $4.37 | $4.82 | $26.09M | -10.60% |
| 2021-12-04 | $5.495 | $6.52 | $5.356 | $5.3912 | $27.32M | -1.82% |
| 2021-12-03 | $6.692 | $6.692 | $4.70 | $5.4914 | $38.95M | -17.56% |
| 2021-12-02 | $7.0271 | $7.049 | $6.4891 | $6.6613 | $27.96M | -5.09% |
| 2021-12-01 | $7.415 | $7.796 | $6.96 | $7.0183 | $28.87M | -5.38% |
| 2021-11-30 | $8.243 | $8.414 | $7.367 | $7.4177 | $32.00M | -9.76% |
| 2021-11-29 | $7.7855 | $8.649 | $7.745 | $8.2201 | $35.99M | +4.79% |
| 2021-11-28 | $7.2801 | $8.4766 | $7.00 | $7.8445 | $35.80M | +7.75% |
| 2021-11-27 | $7.816 | $8.078 | $6.99 | $7.28 | $29.52M | -6.26% |
| 2021-11-26 | $7.8988 | $8.405 | $7.647 | $7.7658 | $48.63M | -1.62% |
| 2021-11-25 | $8.956 | $9.50 | $6.985 | $7.8936 | $59.45M | -2.62% |
| 2021-11-24 | $8.2578 | $8.50 | $7.6809 | $8.1058 | $8.13M | -1.53% |
| 2021-11-23 | $8.098 | $8.53 | $7.784 | $8.2318 | $50.75M | +17.41% |
| 2021-11-22 | $7.5757 | $7.7135 | $6.87 | $7.0113 | $7.43M | -4.89% |
| 2021-11-21 | $7.8938 | $8.4756 | $7.2351 | $7.3718 | $51.38M | -6.52% |
| 2021-11-20 | $7.893 | $8.949 | $7.38 | $7.886 | $77.39M | +5.88% |
| 2021-11-19 | $5.4722 | $7.7628 | $5.3273 | $7.448 | $14.90M | +35.94% |
| 2021-11-18 | $6.052 | $6.2857 | $5.2479 | $5.4791 | $10.34M | +0.42% |
| 2021-11-17 | $5.436 | $6.31 | $5.388 | $5.4562 | $45.48M | +3.91% |
| 2021-11-16 | $5.746 | $5.8683 | $5.061 | $5.2512 | $7.31M | -7.53% |
| 2021-11-15 | $5.90 | $5.936 | $5.07 | $5.679 | $46.39M | +1.24% |
| 2021-11-14 | $5.3341 | $6.0181 | $5.11 | $5.6093 | $6.26M | +5.29% |
| 2021-11-13 | $5.6771 | $6.034 | $5.2463 | $5.3275 | $45.43M | -5.98% |
| 2021-11-12 | $6.007 | $6.739 | $5.50 | $5.6663 | $64.51M | -1.70% |
| 2021-11-11 | $5.3896 | $6.1949 | $4.9866 | $5.7642 | $15.56M | +7.40% |
| 2021-11-10 | $3.7493 | $5.3913 | $3.4328 | $5.3672 | $16.60M | +43.21% |
| 2021-11-09 | $3.1575 | $4.10 | $3.157 | $3.7478 | $9.29M | +18.77% |
| 2021-11-08 | $3.5524 | $3.6605 | $3.05 | $3.1556 | $4.20M | -2.51% |
| 2021-11-07 | $3.849 | $3.858 | $3.11 | $3.2369 | $16.33M | -12.92% |
| 2021-11-06 | $5.2379 | $5.8557 | $3.5779 | $3.7173 | $15.24M | -0.49% |
| 2021-11-05 | $4.68 | $5.86 | $3.70 | $3.7355 | $73.43M | -20.18% |
| 2021-11-04 | $4.68 | $4.68 | $4.68 | $4.68 | $101.22M | +0.00% |
Frequently asked questions
What was the Immutable price on January 1, 2021?
IMX opened 2021-11-04 at $4.68 and closed that day at $4.68.
What was the highest price of Immutable in 2021?
The highest was $9.50 on 2021-11-25; the lowest was $3.05 on 2021-11-08.
How much did Immutable change in 2021?
IMX moved +4.34% in 2021, from $4.68 to $4.8833.
More about Immutable
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.