Immutable price history in 2022
In 2022 Immutable (IMX) went from $4.8743 on 2022-01-01 to $0.38194 on 2022-12-31, a change of -92.16%. The highest price was $5.066 on 2022-01-02 and the lowest $0.3764 on 2022-12-29. About $3.48B was traded across the year. The best day was 2022-03-07 (+29.10%) and the worst 2022-11-08 (-22.10%).
$4.8743Open · 2022-01-01
$0.38194Close · 2022-12-31
$5.066High · 2022-01-02
$0.3764Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.8743 | $5.066 | $2.002 | $2.6961 | $630.28M | -44.69% |
| February | $2.8036 | $4.06 | $1.315 | $1.5393 | $383.12M | -45.09% |
| March | $1.535 | $2.848 | $1.15 | $2.3514 | $594.29M | +53.19% |
| April | $2.52 | $2.7696 | $1.2885 | $1.3553 | $478.03M | -46.22% |
| May | $1.517 | $1.862 | $0.6780 | $1.0094 | $295.32M | -33.46% |
| June | $1.0098 | $1.048 | $0.63774 | $0.921329 | $438.41M | -8.76% |
| July | $0.9214 | $1.295 | $0.7835 | $1.0898 | $285.27M | +18.28% |
| August | $1.0978 | $1.2782 | $0.7641 | $0.806926 | $149.78M | -26.50% |
| September | $0.8080 | $0.9320 | $0.7120 | $0.763955 | $71.79M | -5.45% |
| October | $0.7663 | $0.8024 | $0.5290 | $0.593552 | $94.24M | -22.54% |
| November | $0.5925 | $0.71413 | $0.37723 | $0.471377 | $43.50M | -20.44% |
| December | $0.4720 | $0.5180 | $0.3764 | $0.38194 | $17.44M | -19.08% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.3880 | $0.4094 | $0.3790 | $0.38194 | $683.07K | -1.28% |
| 2022-12-30 | $0.3820 | $0.39221 | $0.3770 | $0.386888 | $764.10K | +0.59% |
| 2022-12-29 | $0.3950 | $0.3973 | $0.3764 | $0.384632 | $580.85K | -2.51% |
| 2022-12-28 | $0.4040 | $0.4052 | $0.3840 | $0.394524 | $692.83K | -3.06% |
| 2022-12-27 | $0.4120 | $0.4170 | $0.3990 | $0.406968 | $483.78K | -1.01% |
| 2022-12-26 | $0.4259 | $0.4292 | $0.4090 | $0.411109 | $233.42K | -3.43% |
| 2022-12-25 | $0.4211 | $0.4310 | $0.4172 | $0.425707 | $342.62K | +0.59% |
| 2022-12-24 | $0.4263 | $0.4321 | $0.4174 | $0.423203 | $298.02K | -1.08% |
| 2022-12-23 | $0.4343 | $0.4353 | $0.4244 | $0.427824 | $278.46K | -1.69% |
| 2022-12-22 | $0.4281 | $0.4450 | $0.42445 | $0.43518 | $704.68K | +1.65% |
| 2022-12-21 | $0.4623 | $0.4640 | $0.4269 | $0.428101 | $557.57K | -6.98% |
| 2022-12-20 | $0.4503 | $0.4741 | $0.4428 | $0.460227 | $900.60K | +6.98% |
| 2022-12-19 | $0.42066 | $0.4543 | $0.40952 | $0.430183 | $197.78K | +1.05% |
| 2022-12-18 | $0.4200 | $0.4400 | $0.4100 | $0.4257 | $627.38K | +1.27% |
| 2022-12-17 | $0.4160 | $0.42517 | $0.4100 | $0.420373 | $421.15K | +1.39% |
| 2022-12-16 | $0.4551 | $0.4558 | $0.3935 | $0.414619 | $968.77K | -9.17% |
| 2022-12-15 | $0.4620 | $0.4716 | $0.4430 | $0.456461 | $1.12M | -0.63% |
| 2022-12-14 | $0.4544 | $0.4759 | $0.4356 | $0.459376 | $1.01M | +2.23% |
| 2022-12-13 | $0.4371 | $0.4579 | $0.4311 | $0.449355 | $409.60K | +3.65% |
| 2022-12-12 | $0.4223 | $0.4420 | $0.4078 | $0.433538 | $624.21K | +1.96% |
| 2022-12-11 | $0.4415 | $0.4474 | $0.4150 | $0.425202 | $565.04K | -3.59% |
| 2022-12-10 | $0.4434 | $0.4460 | $0.4373 | $0.441054 | $245.89K | +0.08% |
| 2022-12-09 | $0.4403 | $0.4453 | $0.4350 | $0.44071 | $337.66K | -0.43% |
| 2022-12-08 | $0.4430 | $0.4520 | $0.4350 | $0.442621 | $610.15K | +0.05% |
| 2022-12-07 | $0.4473 | $0.4490 | $0.4316 | $0.442397 | $547.42K | -1.28% |
| 2022-12-06 | $0.4820 | $0.4900 | $0.4450 | $0.448113 | $482.97K | -7.50% |
| 2022-12-05 | $0.4906 | $0.4950 | $0.4790 | $0.484434 | $617.25K | -2.27% |
| 2022-12-04 | $0.5056 | $0.5180 | $0.4899 | $0.495679 | $927.66K | +4.41% |
| 2022-12-03 | $0.48252 | $0.4830 | $0.47003 | $0.474754 | $145.43K | -1.38% |
| 2022-12-02 | $0.47105 | $0.4841 | $0.4614 | $0.481383 | $393.33K | +1.65% |
| 2022-12-01 | $0.4720 | $0.4850 | $0.4615 | $0.473564 | $656.12K | +0.46% |
| 2022-11-30 | $0.4619 | $0.4796 | $0.4590 | $0.471377 | $1.13M | +7.52% |
| 2022-11-29 | $0.4195 | $0.44941 | $0.41523 | $0.438397 | $210.90K | +4.33% |
| 2022-11-28 | $0.44251 | $0.44831 | $0.40548 | $0.420214 | $282.94K | +1.69% |
| 2022-11-27 | $0.4440 | $0.4550 | $0.4100 | $0.413214 | $693.89K | -3.10% |
| 2022-11-26 | $0.42027 | $0.4471 | $0.42021 | $0.426421 | $261.64K | +1.53% |
| 2022-11-25 | $0.43403 | $0.43647 | $0.41064 | $0.420003 | $205.28K | +0.81% |
| 2022-11-24 | $0.4400 | $0.4434 | $0.4104 | $0.416632 | $660.56K | -5.78% |
| 2022-11-23 | $0.4300 | $0.4576 | $0.4274 | $0.44221 | $802.07K | +2.84% |
| 2022-11-22 | $0.4346 | $0.4506 | $0.4214 | $0.429985 | $1.18M | +3.82% |
| 2022-11-21 | $0.39274 | $0.47165 | $0.37723 | $0.414151 | $577.17K | +5.29% |
| 2022-11-20 | $0.42125 | $0.42564 | $0.39156 | $0.393357 | $226.53K | -5.36% |
| 2022-11-19 | $0.4130 | $0.4315 | $0.4030 | $0.415641 | $742.00K | +1.34% |
| 2022-11-18 | $0.4061 | $0.4150 | $0.3980 | $0.410156 | $573.79K | +1.06% |
| 2022-11-17 | $0.4050 | $0.4175 | $0.4018 | $0.405873 | $609.99K | -0.30% |
| 2022-11-16 | $0.4020 | $0.4170 | $0.4000 | $0.407114 | $577.50K | +1.12% |
| 2022-11-15 | $0.4350 | $0.4390 | $0.3950 | $0.402607 | $674.33K | -6.88% |
| 2022-11-14 | $0.4233 | $0.4396 | $0.4152 | $0.432367 | $1.28M | +2.53% |
| 2022-11-13 | $0.4143 | $0.4327 | $0.3903 | $0.421702 | $2.02M | +2.13% |
| 2022-11-12 | $0.4170 | $0.4260 | $0.3950 | $0.412887 | $1.52M | -0.89% |
| 2022-11-11 | $0.4450 | $0.4540 | $0.3950 | $0.416611 | $1.39M | -6.50% |
| 2022-11-10 | $0.5030 | $0.5130 | $0.4310 | $0.44558 | $1.70M | +10.57% |
| 2022-11-09 | $0.52047 | $0.52874 | $0.3848 | $0.402969 | $1.71M | -11.17% |
| 2022-11-08 | $0.5800 | $0.6200 | $0.4420 | $0.453615 | $5.61M | -22.10% |
| 2022-11-07 | $0.5931 | $0.6000 | $0.5309 | $0.58227 | $4.47M | -2.22% |
| 2022-11-06 | $0.6370 | $0.6370 | $0.5779 | $0.595512 | $4.13M | -6.60% |
| 2022-11-05 | $0.7010 | $0.7090 | $0.6250 | $0.637607 | $3.02M | -4.02% |
| 2022-11-04 | $0.59051 | $0.71413 | $0.58336 | $0.664297 | $2.39M | +12.45% |
| 2022-11-03 | $0.57569 | $0.63912 | $0.57368 | $0.590726 | $1.42M | +2.70% |
| 2022-11-02 | $0.58587 | $0.60243 | $0.56155 | $0.575214 | $1.08M | -1.38% |
| 2022-11-01 | $0.5925 | $0.5940 | $0.5693 | $0.583236 | $2.36M | -1.74% |
| 2022-10-31 | $0.5910 | $0.6064 | $0.57121 | $0.593552 | $3.44M | +0.39% |
| 2022-10-30 | $0.6195 | $0.6291 | $0.5808 | $0.591265 | $3.19M | -5.05% |
| 2022-10-29 | $0.6332 | $0.6580 | $0.6175 | $0.622689 | $6.36M | -2.38% |
| 2022-10-28 | $0.6189 | $0.6770 | $0.6180 | $0.637868 | $5.45M | +7.89% |
| 2022-10-27 | $0.56352 | $0.63514 | $0.56352 | $0.591236 | $1.48M | +4.81% |
| 2022-10-26 | $0.56297 | $0.58284 | $0.55977 | $0.564082 | $643.73K | -0.78% |
| 2022-10-25 | $0.5482 | $0.5820 | $0.5473 | $0.568508 | $4.31M | +4.30% |
| 2022-10-24 | $0.5501 | $0.5540 | $0.5290 | $0.545067 | $2.43M | -1.68% |
| 2022-10-23 | $0.5424 | $0.5736 | $0.5350 | $0.554355 | $2.46M | +1.90% |
| 2022-10-22 | $0.5536 | $0.5587 | $0.5402 | $0.544016 | $2.31M | -2.29% |
| 2022-10-21 | $0.56821 | $0.5686 | $0.5300 | $0.55674 | $1.25M | -0.52% |
| 2022-10-20 | $0.5920 | $0.5929 | $0.5296 | $0.55966 | $3.46M | -4.58% |
| 2022-10-19 | $0.5980 | $0.5990 | $0.56154 | $0.586541 | $1.85M | -2.29% |
| 2022-10-18 | $0.6207 | $0.6250 | $0.5889 | $0.600282 | $2.43M | -3.38% |
| 2022-10-17 | $0.6419 | $0.6522 | $0.6153 | $0.621298 | $2.14M | -2.71% |
| 2022-10-16 | $0.6287 | $0.6510 | $0.6235 | $0.638587 | $1.43M | +2.52% |
| 2022-10-15 | $0.62933 | $0.6340 | $0.6100 | $0.622884 | $1.33M | -1.04% |
| 2022-10-14 | $0.6340 | $0.6390 | $0.6182 | $0.629431 | $1.73M | -1.69% |
| 2022-10-13 | $0.6508 | $0.6777 | $0.6327 | $0.640232 | $3.45M | -2.11% |
| 2022-10-12 | $0.6770 | $0.6775 | $0.5994 | $0.654053 | $4.10M | -3.82% |
| 2022-10-11 | $0.6920 | $0.69747 | $0.6690 | $0.680035 | $2.39M | -1.75% |
| 2022-10-10 | $0.7141 | $0.7141 | $0.6645 | $0.692166 | $3.42M | -3.80% |
| 2022-10-09 | $0.7406 | $0.7410 | $0.7032 | $0.719482 | $2.36M | -2.38% |
| 2022-10-08 | $0.7400 | $0.7440 | $0.7218 | $0.736987 | $1.46M | -0.42% |
| 2022-10-07 | $0.7423 | $0.7465 | $0.7309 | $0.740109 | $3.39M | -1.02% |
| 2022-10-06 | $0.7702 | $0.7741 | $0.7338 | $0.747746 | $5.76M | -3.32% |
| 2022-10-05 | $0.7877 | $0.7978 | $0.7637 | $0.773439 | $6.93M | -1.97% |
| 2022-10-04 | $0.7916 | $0.8024 | $0.7764 | $0.788958 | $4.41M | +2.68% |
| 2022-10-03 | $0.74439 | $0.77969 | $0.73638 | $0.76834 | $363.20K | +1.13% |
| 2022-10-02 | $0.7574 | $0.7798 | $0.7360 | $0.759753 | $4.69M | +0.28% |
| 2022-10-01 | $0.7663 | $0.7668 | $0.7365 | $0.75763 | $3.87M | -0.83% |
| 2022-09-30 | $0.7607 | $0.7692 | $0.7503 | $0.763955 | $4.06M | +0.52% |
| 2022-09-29 | $0.7439 | $0.7739 | $0.7389 | $0.759967 | $5.51M | +2.18% |
| 2022-09-28 | $0.7400 | $0.7580 | $0.7260 | $0.743742 | $3.13M | +0.44% |
| 2022-09-27 | $0.7631 | $0.7670 | $0.7130 | $0.740494 | $1.64M | -1.41% |
| 2022-09-26 | $0.7390 | $0.7810 | $0.7250 | $0.751099 | $1.29M | +1.95% |
| 2022-09-25 | $0.7443 | $0.7480 | $0.7120 | $0.736713 | $1.46M | -0.81% |
| 2022-09-24 | $0.7620 | $0.7660 | $0.7336 | $0.742703 | $964.99K | -2.95% |
| 2022-09-23 | $0.7582 | $0.7830 | $0.7413 | $0.765267 | $1.44M | +0.99% |
| 2022-09-22 | $0.7650 | $0.8080 | $0.7430 | $0.757753 | $1.15M | +0.30% |
| 2022-09-21 | $0.7460 | $0.7960 | $0.7270 | $0.755513 | $2.36M | +0.58% |
| 2022-09-20 | $0.7754 | $0.7762 | $0.7413 | $0.751166 | $1.26M | -3.05% |
| 2022-09-19 | $0.7570 | $0.78041 | $0.7476 | $0.774812 | $2.03M | +2.52% |
| 2022-09-18 | $0.8090 | $0.8320 | $0.7132 | $0.75576 | $3.61M | -6.61% |
| 2022-09-17 | $0.8050 | $0.8210 | $0.7955 | $0.80924 | $989.00K | +1.04% |
| 2022-09-16 | $0.7921 | $0.8090 | $0.7733 | $0.800943 | $904.87K | +0.88% |
| 2022-09-15 | $0.7880 | $0.8125 | $0.7848 | $0.793933 | $2.18M | +0.74% |
| 2022-09-14 | $0.8160 | $0.8290 | $0.7750 | $0.788094 | $2.21M | -2.95% |
| 2022-09-13 | $0.8156 | $0.8290 | $0.79498 | $0.812068 | $3.65M | -0.32% |
| 2022-09-12 | $0.8680 | $0.8910 | $0.8050 | $0.814649 | $3.41M | -5.98% |
| 2022-09-11 | $0.8690 | $0.9320 | $0.8460 | $0.866452 | $5.05M | -0.44% |
| 2022-09-10 | $0.8680 | $0.8823 | $0.8458 | $0.870296 | $3.73M | -0.20% |
| 2022-09-09 | $0.8580 | $0.8913 | $0.8470 | $0.872006 | $4.91M | +6.54% |
| 2022-09-08 | $0.82692 | $0.83487 | $0.7952 | $0.818458 | $920.40K | -0.18% |
| 2022-09-07 | $0.8070 | $0.8452 | $0.7953 | $0.819896 | $3.34M | +5.89% |
| 2022-09-06 | $0.8465 | $0.86532 | $0.77132 | $0.774301 | $1.05M | -8.23% |
| 2022-09-05 | $0.8284 | $0.8650 | $0.8220 | $0.843736 | $2.51M | +1.11% |
| 2022-09-04 | $0.8330 | $0.8543 | $0.8186 | $0.834434 | $1.45M | +0.63% |
| 2022-09-03 | $0.8206 | $0.8400 | $0.8150 | $0.829215 | $909.47K | +0.70% |
| 2022-09-02 | $0.8410 | $0.8501 | $0.8065 | $0.823439 | $2.31M | -1.61% |
| 2022-09-01 | $0.8080 | $0.8505 | $0.8050 | $0.836903 | $2.39M | +3.71% |
| 2022-08-31 | $0.8460 | $0.8540 | $0.7940 | $0.806926 | $1.37M | -4.07% |
| 2022-08-30 | $0.8361 | $0.8695 | $0.8054 | $0.841118 | $2.43M | +0.61% |
| 2022-08-29 | $0.8520 | $0.8780 | $0.8240 | $0.836035 | $1.82M | +7.71% |
| 2022-08-28 | $0.78994 | $0.81171 | $0.7728 | $0.776215 | $569.89K | -2.51% |
| 2022-08-27 | $0.7850 | $0.8090 | $0.77013 | $0.796184 | $1.70M | +1.96% |
| 2022-08-26 | $0.8273 | $0.8273 | $0.7641 | $0.78091 | $3.41M | -5.70% |
| 2022-08-25 | $0.8580 | $0.8830 | $0.8200 | $0.828114 | $2.17M | -3.56% |
| 2022-08-24 | $0.8750 | $0.8869 | $0.8500 | $0.858644 | $2.35M | -1.63% |
| 2022-08-23 | $0.8783 | $0.8832 | $0.8420 | $0.872901 | $2.23M | +2.69% |
| 2022-08-22 | $0.87411 | $0.87763 | $0.81846 | $0.849994 | $1.74M | -1.48% |
| 2022-08-21 | $0.86065 | $0.89889 | $0.8582 | $0.862772 | $5.08M | -0.56% |
| 2022-08-20 | $0.87937 | $0.90359 | $0.82574 | $0.867643 | $6.94M | -0.52% |
| 2022-08-19 | $0.9008 | $0.9104 | $0.8206 | $0.872198 | $9.60M | -1.92% |
| 2022-08-18 | $0.9700 | $0.9721 | $0.8150 | $0.889244 | $7.95M | -8.05% |
| 2022-08-17 | $1.0217 | $1.0632 | $0.94417 | $0.967048 | $5.57M | -0.61% |
| 2022-08-16 | $1.035 | $1.064 | $0.9510 | $0.972958 | $2.58M | -6.21% |
| 2022-08-15 | $1.0647 | $1.07 | $1.0132 | $1.0374 | $5.07M | -3.71% |
| 2022-08-14 | $1.13 | $1.131 | $1.0359 | $1.0773 | $4.83M | -4.91% |
| 2022-08-13 | $1.1439 | $1.1721 | $1.1087 | $1.133 | $3.40M | -0.91% |
| 2022-08-12 | $1.1328 | $1.1717 | $1.126 | $1.1434 | $4.01M | +1.30% |
| 2022-08-11 | $1.1337 | $1.1806 | $1.1063 | $1.1287 | $6.57M | -0.91% |
| 2022-08-10 | $1.1075 | $1.1776 | $1.0623 | $1.1391 | $9.92M | +2.88% |
| 2022-08-09 | $1.211 | $1.2782 | $1.0819 | $1.1072 | $7.22M | +1.02% |
| 2022-08-08 | $1.188 | $1.278 | $1.082 | $1.096 | $6.41M | -3.70% |
| 2022-08-07 | $1.1305 | $1.1621 | $1.1011 | $1.1381 | $3.04M | +0.11% |
| 2022-08-06 | $1.1861 | $1.2226 | $1.1211 | $1.1369 | $6.22M | -3.29% |
| 2022-08-05 | $1.168 | $1.2249 | $1.1427 | $1.1756 | $8.87M | +4.12% |
| 2022-08-04 | $1.0817 | $1.233 | $1.0817 | $1.129 | $7.43M | +4.32% |
| 2022-08-03 | $1.0483 | $1.1493 | $1.022 | $1.0823 | $5.75M | +3.36% |
| 2022-08-02 | $1.0822 | $1.0942 | $0.97814 | $1.0471 | $3.67M | -1.89% |
| 2022-08-01 | $1.0978 | $1.10 | $0.9800 | $1.0673 | $9.86M | -2.07% |
| 2022-07-31 | $1.149 | $1.1817 | $1.054 | $1.0898 | $20.47M | -5.15% |
| 2022-07-30 | $1.226 | $1.295 | $1.123 | $1.149 | $10.97M | +8.48% |
| 2022-07-29 | $0.95295 | $1.0937 | $0.93024 | $1.0592 | $11.07M | +11.11% |
| 2022-07-28 | $0.89045 | $0.9634 | $0.87312 | $0.953294 | $4.47M | +7.08% |
| 2022-07-27 | $0.81706 | $0.89104 | $0.78974 | $0.89028 | $1.62M | +9.98% |
| 2022-07-26 | $0.7880 | $0.8220 | $0.7835 | $0.809485 | $5.83M | +2.86% |
| 2022-07-25 | $0.8840 | $0.8940 | $0.7860 | $0.786953 | $5.31M | -11.04% |
| 2022-07-24 | $0.9277 | $0.9390 | $0.8689 | $0.884661 | $6.65M | -4.53% |
| 2022-07-23 | $0.9171 | $0.9416 | $0.8950 | $0.926589 | $8.25M | +0.67% |
| 2022-07-22 | $0.9635 | $0.9681 | $0.8990 | $0.920405 | $10.19M | -5.14% |
| 2022-07-21 | $0.9677 | $1.024 | $0.9587 | $0.970326 | $13.57M | -0.08% |
| 2022-07-20 | $1.058 | $1.0629 | $0.9324 | $0.971108 | $16.35M | -7.60% |
| 2022-07-19 | $1.0026 | $1.13 | $1.0005 | $1.0509 | $18.63M | +3.91% |
| 2022-07-18 | $1.028 | $1.046 | $0.9690 | $1.0114 | $15.82M | +11.03% |
| 2022-07-17 | $0.92731 | $0.9493 | $0.90651 | $0.910915 | $1.33M | -1.47% |
| 2022-07-16 | $0.9110 | $0.95079 | $0.9080 | $0.924503 | $6.60M | +1.84% |
| 2022-07-15 | $0.9054 | $0.9357 | $0.8811 | $0.907833 | $6.22M | -0.10% |
| 2022-07-14 | $0.8950 | $0.9370 | $0.8780 | $0.908787 | $8.52M | +2.06% |
| 2022-07-13 | $0.8275 | $0.8970 | $0.8196 | $0.890412 | $9.26M | +7.62% |
| 2022-07-12 | $0.8620 | $0.8760 | $0.8083 | $0.8274 | $7.96M | -3.92% |
| 2022-07-11 | $0.9050 | $0.9160 | $0.8350 | $0.861147 | $7.22M | -5.13% |
| 2022-07-10 | $0.9004 | $0.9180 | $0.8753 | $0.907716 | $6.82M | +0.85% |
| 2022-07-09 | $0.9790 | $0.9970 | $0.8930 | $0.900091 | $5.32M | -7.49% |
| 2022-07-08 | $0.9911 | $0.9960 | $0.9532 | $0.972944 | $8.73M | -2.32% |
| 2022-07-07 | $1.017 | $1.038 | $0.9580 | $0.99609 | $10.79M | -1.92% |
| 2022-07-06 | $1.009 | $1.0245 | $0.9672 | $1.0155 | $11.56M | +1.46% |
| 2022-07-05 | $0.9742 | $1.027 | $0.9647 | $1.001 | $14.68M | +3.30% |
| 2022-07-04 | $0.9310 | $0.9810 | $0.9220 | $0.968997 | $10.91M | +8.11% |
| 2022-07-03 | $0.89073 | $0.92534 | $0.86341 | $0.896308 | $2.78M | +1.18% |
| 2022-07-02 | $0.8693 | $0.9117 | $0.8630 | $0.885822 | $9.73M | +1.92% |
| 2022-07-01 | $0.9214 | $0.9489 | $0.8564 | $0.869109 | $7.60M | -5.67% |
| 2022-06-30 | $0.9700 | $1.048 | $0.9020 | $0.921329 | $14.69M | -4.08% |
| 2022-06-29 | $0.9580 | $1.0259 | $0.8750 | $0.960488 | $33.77M | +11.19% |
| 2022-06-28 | $0.83876 | $0.91059 | $0.81972 | $0.863799 | $6.51M | +1.82% |
| 2022-06-27 | $0.8259 | $0.9050 | $0.8013 | $0.848331 | $15.60M | +2.92% |
| 2022-06-26 | $0.8693 | $0.8792 | $0.8062 | $0.824242 | $23.03M | -5.84% |
| 2022-06-25 | $0.8375 | $0.9100 | $0.8360 | $0.875316 | $9.85M | +4.59% |
| 2022-06-24 | $0.8485 | $0.9072 | $0.8352 | $0.836937 | $7.39M | -0.84% |
| 2022-06-23 | $0.7919 | $0.8784 | $0.7860 | $0.844035 | $13.34M | +10.33% |
| 2022-06-22 | $0.80203 | $0.82036 | $0.74613 | $0.765012 | $11.54M | -0.66% |
| 2022-06-21 | $0.8328 | $0.8430 | $0.7459 | $0.770119 | $8.40M | -4.26% |
| 2022-06-20 | $0.77708 | $0.82638 | $0.73261 | $0.804356 | $13.44M | +3.41% |
| 2022-06-19 | $0.71326 | $0.79313 | $0.67593 | $0.7778 | $15.37M | +9.18% |
| 2022-06-18 | $0.76042 | $0.78107 | $0.63774 | $0.712406 | $16.47M | +4.93% |
| 2022-06-17 | $0.7599 | $0.7841 | $0.6611 | $0.678941 | $9.39M | -1.35% |
| 2022-06-16 | $0.78546 | $0.79948 | $0.67073 | $0.688225 | $15.10M | -2.50% |
| 2022-06-15 | $0.6803 | $0.8100 | $0.6444 | $0.705843 | $12.06M | +3.76% |
| 2022-06-14 | $0.7273 | $0.7377 | $0.6385 | $0.680281 | $10.81M | -2.83% |
| 2022-06-13 | $0.7354 | $0.7523 | $0.6450 | $0.700064 | $20.07M | +0.93% |
| 2022-06-12 | $0.8093 | $0.8098 | $0.6450 | $0.693583 | $14.81M | -13.55% |
| 2022-06-11 | $0.7998 | $0.8440 | $0.7294 | $0.802256 | $24.79M | +0.43% |
| 2022-06-10 | $0.9183 | $0.9286 | $0.7876 | $0.798813 | $10.15M | -13.09% |
| 2022-06-09 | $0.9815 | $1.0003 | $0.8950 | $0.919082 | $9.75M | -5.15% |
| 2022-06-08 | $0.9880 | $1.0042 | $0.9420 | $0.968974 | $18.10M | -0.99% |
| 2022-06-07 | $0.9847 | $1.036 | $0.9330 | $0.978707 | $25.08M | -0.63% |
| 2022-06-06 | $1.0371 | $1.0452 | $0.9317 | $0.98488 | $9.85M | +0.93% |
| 2022-06-05 | $0.96126 | $1.0203 | $0.93553 | $0.975769 | $7.14M | +1.51% |
| 2022-06-04 | $0.96707 | $0.98582 | $0.9235 | $0.961226 | $6.86M | +0.29% |
| 2022-06-03 | $0.9533 | $0.9860 | $0.9236 | $0.958449 | $17.15M | +0.63% |
| 2022-06-02 | $0.9691 | $1.0108 | $0.9062 | $0.952447 | $9.62M | -1.36% |
| 2022-06-01 | $1.0098 | $1.0169 | $0.9079 | $0.965554 | $28.30M | -4.34% |
| 2022-05-31 | $1.1164 | $1.1271 | $1.0055 | $1.0094 | $12.50M | -9.52% |
| 2022-05-30 | $1.1384 | $1.1999 | $1.0329 | $1.1155 | $13.58M | +10.08% |
| 2022-05-29 | $0.91378 | $1.0464 | $0.88794 | $1.0134 | $2.60M | +10.92% |
| 2022-05-28 | $0.85242 | $0.92779 | $0.85188 | $0.913651 | $2.07M | +7.36% |
| 2022-05-27 | $0.83671 | $0.91942 | $0.79615 | $0.851002 | $4.70M | +1.58% |
| 2022-05-26 | $0.93663 | $0.97027 | $0.7900 | $0.837762 | $3.37M | -3.86% |
| 2022-05-25 | $0.9360 | $0.9700 | $0.7880 | $0.871353 | $6.69M | -7.74% |
| 2022-05-24 | $0.9570 | $1.011 | $0.9220 | $0.944445 | $9.88M | -0.63% |
| 2022-05-23 | $1.023 | $1.0539 | $0.9081 | $0.950452 | $11.54M | -4.13% |
| 2022-05-22 | $0.94571 | $1.0767 | $0.94536 | $0.99139 | $4.60M | +4.98% |
| 2022-05-21 | $0.85994 | $1.0203 | $0.83686 | $0.944374 | $3.61M | +8.47% |
| 2022-05-20 | $0.8470 | $0.8839 | $0.8110 | $0.870637 | $6.53M | +2.90% |
| 2022-05-19 | $0.8860 | $0.9210 | $0.8360 | $0.846086 | $4.91M | +5.74% |
| 2022-05-18 | $0.91489 | $0.94799 | $0.79446 | $0.80016 | $2.84M | -1.94% |
| 2022-05-17 | $0.8890 | $0.9460 | $0.7940 | $0.815953 | $5.77M | -7.73% |
| 2022-05-16 | $0.8462 | $0.9397 | $0.8300 | $0.884354 | $5.69M | +4.64% |
| 2022-05-15 | $0.8750 | $0.9700 | $0.8150 | $0.845116 | $5.26M | -2.54% |
| 2022-05-14 | $0.7697 | $0.8891 | $0.74868 | $0.867101 | $6.34M | +12.81% |
| 2022-05-13 | $0.8770 | $0.9140 | $0.7570 | $0.768623 | $5.39M | -1.07% |
| 2022-05-12 | $0.85689 | $0.94688 | $0.68003 | $0.776936 | $4.44M | -1.05% |
| 2022-05-11 | $0.9290 | $0.9510 | $0.6780 | $0.785145 | $16.69M | -15.44% |
| 2022-05-10 | $1.25 | $1.291 | $0.7100 | $0.928469 | $30.19M | -18.87% |
| 2022-05-09 | $1.3641 | $1.4049 | $1.1353 | $1.1445 | $10.54M | -11.12% |
| 2022-05-08 | $1.378 | $1.407 | $1.256 | $1.2877 | $11.05M | -6.57% |
| 2022-05-07 | $1.481 | $1.484 | $1.364 | $1.3782 | $10.39M | -7.55% |
| 2022-05-06 | $1.5069 | $1.533 | $1.42 | $1.4908 | $11.32M | -1.00% |
| 2022-05-05 | $1.586 | $1.687 | $1.439 | $1.5059 | $15.23M | -5.05% |
| 2022-05-04 | $1.613 | $1.862 | $1.559 | $1.586 | $23.24M | -0.90% |
| 2022-05-03 | $1.595 | $1.6941 | $1.532 | $1.6004 | $19.97M | +3.90% |
| 2022-05-02 | $1.5146 | $1.6069 | $1.4286 | $1.5403 | $5.89M | +2.22% |
| 2022-05-01 | $1.517 | $1.6058 | $1.451 | $1.5069 | $18.51M | +11.18% |
| 2022-04-30 | $1.5441 | $1.5933 | $1.2885 | $1.3553 | $2.08M | -11.42% |
| 2022-04-29 | $1.599 | $1.6074 | $1.5029 | $1.53 | $11.60M | -4.31% |
| 2022-04-28 | $1.68 | $1.757 | $1.58 | $1.5988 | $11.10M | -5.56% |
| 2022-04-27 | $1.6774 | $1.753 | $1.6412 | $1.693 | $13.06M | +1.19% |
| 2022-04-26 | $1.632 | $1.742 | $1.6173 | $1.6731 | $20.62M | +2.49% |
| 2022-04-25 | $1.713 | $1.865 | $1.631 | $1.6325 | $13.15M | -4.92% |
| 2022-04-24 | $1.7778 | $1.7779 | $1.5933 | $1.717 | $16.79M | -3.96% |
| 2022-04-23 | $1.853 | $1.8912 | $1.7391 | $1.7877 | $13.06M | -3.20% |
| 2022-04-22 | $1.798 | $1.8794 | $1.768 | $1.8468 | $15.13M | +2.73% |
| 2022-04-21 | $1.959 | $1.988 | $1.783 | $1.7978 | $16.55M | -9.03% |
| 2022-04-20 | $1.955 | $2.1287 | $1.9045 | $1.9763 | $25.80M | +0.79% |
| 2022-04-19 | $1.894 | $2.128 | $1.852 | $1.9608 | $31.75M | +11.98% |
| 2022-04-18 | $1.7246 | $1.7669 | $1.5744 | $1.751 | $4.06M | +4.83% |
| 2022-04-17 | $1.831 | $1.836 | $1.573 | $1.6703 | $13.91M | -9.19% |
| 2022-04-16 | $1.814 | $1.8673 | $1.78 | $1.8394 | $9.88M | +1.84% |
| 2022-04-15 | $1.7701 | $1.8556 | $1.751 | $1.8061 | $9.67M | +1.53% |
| 2022-04-14 | $1.7936 | $1.8312 | $1.734 | $1.7789 | $10.41M | -0.80% |
| 2022-04-13 | $1.851 | $1.931 | $1.791 | $1.7934 | $10.17M | -2.91% |
| 2022-04-12 | $1.814 | $1.872 | $1.731 | $1.8472 | $13.74M | +6.60% |
| 2022-04-11 | $2.0408 | $2.0898 | $1.7118 | $1.7329 | $3.44M | -3.66% |
| 2022-04-10 | $2.12 | $2.185 | $1.786 | $1.7987 | $16.33M | -15.79% |
| 2022-04-09 | $2.0908 | $2.2011 | $2.072 | $2.136 | $14.34M | +2.09% |
| 2022-04-08 | $2.069 | $2.3075 | $2.00 | $2.0923 | $34.89M | +1.13% |
| 2022-04-07 | $2.069 | $2.19 | $1.993 | $2.069 | $15.22M | +0.72% |
| 2022-04-06 | $2.0761 | $2.177 | $1.9645 | $2.0541 | $29.06M | -1.00% |
| 2022-04-05 | $2.373 | $2.406 | $1.986 | $2.075 | $18.25M | -12.55% |
| 2022-04-04 | $2.41 | $2.551 | $2.326 | $2.3728 | $12.19M | -1.45% |
| 2022-04-03 | $2.602 | $2.675 | $2.382 | $2.4078 | $18.15M | -0.42% |
| 2022-04-02 | $2.4879 | $2.7696 | $2.4008 | $2.4178 | $12.34M | -4.73% |
| 2022-04-01 | $2.52 | $2.766 | $2.439 | $2.5378 | $41.28M | +7.93% |
| 2022-03-31 | $2.6376 | $2.8469 | $2.30 | $2.3514 | $7.34M | -4.73% |
| 2022-03-30 | $2.567 | $2.848 | $2.42 | $2.4681 | $24.98M | -3.88% |
| 2022-03-29 | $2.586 | $2.737 | $2.503 | $2.5679 | $22.49M | -0.75% |
| 2022-03-28 | $2.564 | $2.788 | $2.485 | $2.5872 | $37.95M | +11.44% |
| 2022-03-27 | $2.1994 | $2.40 | $2.174 | $2.3216 | $4.27M | +4.56% |
| 2022-03-26 | $2.1924 | $2.399 | $2.17 | $2.2204 | $22.52M | +0.44% |
| 2022-03-25 | $2.154 | $2.2753 | $2.1435 | $2.2107 | $21.26M | +2.57% |
| 2022-03-24 | $2.2084 | $2.276 | $2.1104 | $2.1552 | $20.34M | -3.26% |
| 2022-03-23 | $2.282 | $2.3661 | $2.1054 | $2.2279 | $28.12M | -2.81% |
| 2022-03-22 | $2.2135 | $2.422 | $2.1389 | $2.2923 | $35.43M | +7.18% |
| 2022-03-21 | $2.1897 | $2.3043 | $1.9943 | $2.1388 | $6.56M | -1.19% |
| 2022-03-20 | $1.973 | $2.3078 | $1.9287 | $2.1646 | $57.55M | +9.72% |
| 2022-03-19 | $2.112 | $2.361 | $1.93 | $1.9728 | $56.08M | +20.19% |
| 2022-03-18 | $1.5789 | $1.647 | $1.49 | $1.6413 | $1.81M | +5.81% |
| 2022-03-17 | $1.5906 | $1.61 | $1.4906 | $1.5512 | $12.94M | -2.43% |
| 2022-03-16 | $1.568 | $1.687 | $1.465 | $1.5898 | $21.02M | +5.36% |
| 2022-03-15 | $1.6514 | $1.6601 | $1.5021 | $1.509 | $1.60M | -2.38% |
| 2022-03-14 | $1.639 | $1.665 | $1.505 | $1.5457 | $15.08M | -5.74% |
| 2022-03-13 | $1.848 | $1.859 | $1.615 | $1.6398 | $17.54M | -11.46% |
| 2022-03-12 | $1.826 | $1.978 | $1.796 | $1.8521 | $30.18M | +8.54% |
| 2022-03-11 | $1.5094 | $1.8576 | $1.4905 | $1.7064 | $4.67M | +13.00% |
| 2022-03-10 | $1.6027 | $1.6982 | $1.465 | $1.5101 | $2.81M | -0.99% |
| 2022-03-09 | $1.63 | $1.696 | $1.458 | $1.5252 | $25.55M | +0.03% |
| 2022-03-08 | $1.5804 | $1.8356 | $1.4627 | $1.5247 | $6.18M | +2.67% |
| 2022-03-07 | $1.513 | $1.839 | $1.43 | $1.4851 | $62.75M | +29.10% |
| 2022-03-06 | $1.2815 | $1.2835 | $1.15 | $1.1504 | $586.85K | -3.48% |
| 2022-03-05 | $1.277 | $1.331 | $1.167 | $1.1918 | $6.13M | -6.68% |
| 2022-03-04 | $1.346 | $1.366 | $1.25 | $1.2771 | $7.57M | -5.15% |
| 2022-03-03 | $1.416 | $1.487 | $1.339 | $1.3464 | $10.00M | -5.00% |
| 2022-03-02 | $1.5068 | $1.523 | $1.4021 | $1.4173 | $11.23M | -5.87% |
| 2022-03-01 | $1.535 | $1.588 | $1.469 | $1.5056 | $11.74M | -2.19% |
| 2022-02-28 | $1.5006 | $1.6459 | $1.467 | $1.5393 | $14.84M | +9.19% |
| 2022-02-27 | $1.4953 | $1.5912 | $1.3724 | $1.4098 | $1.32M | -6.59% |
| 2022-02-26 | $1.55 | $1.593 | $1.4037 | $1.5093 | $12.17M | -2.35% |
| 2022-02-25 | $1.532 | $1.621 | $1.468 | $1.5456 | $9.80M | +1.53% |
| 2022-02-24 | $1.422 | $1.579 | $1.419 | $1.5223 | $16.66M | +7.06% |
| 2022-02-23 | $1.643 | $1.692 | $1.315 | $1.4219 | $20.20M | -13.74% |
| 2022-02-22 | $1.6493 | $1.722 | $1.5853 | $1.6483 | $9.98M | +5.03% |
| 2022-02-21 | $1.8084 | $1.9605 | $1.553 | $1.5694 | $3.23M | -13.51% |
| 2022-02-20 | $1.8446 | $1.962 | $1.705 | $1.8145 | $12.67M | -1.61% |
| 2022-02-19 | $1.951 | $2.029 | $1.79 | $1.8441 | $6.57M | -5.48% |
| 2022-02-18 | $2.054 | $2.102 | $1.891 | $1.9511 | $5.75M | -5.03% |
| 2022-02-17 | $2.251 | $2.278 | $2.044 | $2.0545 | $9.30M | -8.74% |
| 2022-02-16 | $2.35 | $2.418 | $2.23 | $2.2513 | $7.05M | -4.21% |
| 2022-02-15 | $2.437 | $2.504 | $2.328 | $2.3503 | $9.81M | +2.62% |
| 2022-02-14 | $2.2877 | $2.347 | $2.1657 | $2.2903 | $2.54M | -0.27% |
| 2022-02-13 | $2.3984 | $2.4099 | $2.1672 | $2.2966 | $10.87M | -0.00% |
| 2022-02-12 | $2.3113 | $2.3782 | $2.204 | $2.2966 | $2.76M | +0.60% |
| 2022-02-11 | $2.60 | $2.60 | $2.2066 | $2.283 | $13.38M | -12.15% |
| 2022-02-10 | $2.684 | $2.711 | $2.5076 | $2.5988 | $12.22M | -3.24% |
| 2022-02-09 | $2.801 | $2.861 | $2.54 | $2.6857 | $11.28M | -3.83% |
| 2022-02-08 | $2.681 | $2.8984 | $2.6022 | $2.7925 | $20.76M | +4.25% |
| 2022-02-07 | $2.839 | $3.59 | $2.616 | $2.6788 | $40.87M | -5.53% |
| 2022-02-06 | $2.83 | $2.919 | $2.7221 | $2.8357 | $12.20M | -0.30% |
| 2022-02-05 | $2.966 | $2.9827 | $2.801 | $2.8443 | $15.62M | -4.36% |
| 2022-02-04 | $2.9021 | $3.20 | $2.801 | $2.9741 | $32.72M | +2.48% |
| 2022-02-03 | $4.06 | $4.06 | $2.75 | $2.902 | $54.00M | -4.15% |
| 2022-02-02 | $2.8793 | $3.1721 | $2.7616 | $3.0276 | $2.21M | +4.68% |
| 2022-02-01 | $2.8036 | $3.17 | $2.762 | $2.8924 | $12.35M | +7.28% |
| 2022-01-31 | $2.5728 | $2.7491 | $2.4691 | $2.6961 | $1.55M | +2.96% |
| 2022-01-30 | $2.711 | $2.745 | $2.463 | $2.6186 | $18.55M | -3.42% |
| 2022-01-29 | $2.77 | $2.85 | $2.66 | $2.7113 | $17.31M | -2.37% |
| 2022-01-28 | $2.6615 | $2.938 | $2.6519 | $2.7771 | $26.42M | +4.29% |
| 2022-01-27 | $2.735 | $2.826 | $2.482 | $2.6629 | $25.04M | -2.61% |
| 2022-01-26 | $2.81 | $3.333 | $2.588 | $2.7342 | $36.38M | +16.39% |
| 2022-01-25 | $2.3251 | $2.4638 | $2.1928 | $2.3491 | $1.67M | +2.53% |
| 2022-01-24 | $2.103 | $2.409 | $2.002 | $2.2912 | $19.32M | +8.98% |
| 2022-01-23 | $2.4016 | $2.5082 | $2.012 | $2.1023 | $26.68M | -13.23% |
| 2022-01-22 | $2.446 | $2.598 | $2.2196 | $2.4229 | $29.57M | -1.33% |
| 2022-01-21 | $3.0657 | $3.223 | $2.0195 | $2.4555 | $45.08M | -19.85% |
| 2022-01-20 | $3.6861 | $3.7558 | $2.9048 | $3.0638 | $31.78M | -13.74% |
| 2022-01-19 | $3.7235 | $3.7994 | $3.503 | $3.5517 | $1.74M | -0.34% |
| 2022-01-18 | $3.561 | $3.806 | $3.503 | $3.5638 | $14.84M | +0.05% |
| 2022-01-17 | $3.9027 | $3.9062 | $3.5024 | $3.5621 | $19.11M | -8.61% |
| 2022-01-16 | $4.209 | $4.389 | $3.83 | $3.8975 | $25.45M | +7.91% |
| 2022-01-15 | $3.5481 | $3.6824 | $3.5277 | $3.6118 | $2.28M | +0.69% |
| 2022-01-14 | $3.5752 | $3.6882 | $3.4872 | $3.587 | $14.84M | +0.80% |
| 2022-01-13 | $3.542 | $3.695 | $3.4818 | $3.5584 | $21.28M | +0.38% |
| 2022-01-12 | $3.679 | $3.795 | $3.485 | $3.5451 | $17.41M | -2.99% |
| 2022-01-11 | $3.4889 | $3.825 | $3.485 | $3.6542 | $26.01M | +4.81% |
| 2022-01-10 | $3.599 | $3.90 | $3.31 | $3.4867 | $32.77M | -3.04% |
| 2022-01-09 | $3.68 | $4.392 | $3.418 | $3.5961 | $51.27M | +5.31% |
| 2022-01-08 | $3.7578 | $3.9128 | $3.3732 | $3.4148 | $1.57M | -8.89% |
| 2022-01-07 | $3.9154 | $3.933 | $3.712 | $3.7478 | $13.87M | -4.18% |
| 2022-01-06 | $4.081 | $4.20 | $3.75 | $3.9113 | $18.33M | -4.12% |
| 2022-01-05 | $4.748 | $4.766 | $4.033 | $4.0795 | $42.69M | -13.96% |
| 2022-01-04 | $4.806 | $5.00 | $4.661 | $4.7415 | $24.83M | +4.20% |
| 2022-01-03 | $4.9561 | $4.9644 | $4.40 | $4.5504 | $2.20M | -2.88% |
| 2022-01-02 | $4.90 | $5.066 | $4.654 | $4.6853 | $9.38M | -4.05% |
| 2022-01-01 | $4.8743 | $4.931 | $4.7812 | $4.883 | $11.05M | -0.01% |
Frequently asked questions
What was the Immutable price on January 1, 2022?
IMX opened 2022-01-01 at $4.8743 and closed that day at $4.883.
What was the highest price of Immutable in 2022?
The highest was $5.066 on 2022-01-02; the lowest was $0.3764 on 2022-12-29.
How much did Immutable change in 2022?
IMX moved -92.16% in 2022, from $4.8743 to $0.38194.
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.