Immutable price history in 2023
In 2023 Immutable (IMX) went from $0.3837 on 2023-01-01 to $2.1313 on 2023-12-31, a change of +455.47%. The highest price was $2.5975 on 2023-12-27 and the lowest $0.3787 on 2023-01-01. About $1.09B was traded across the year. The best day was 2023-03-17 (+21.84%) and the worst 2023-06-10 (-17.42%).
$0.3837Open · 2023-01-01
$2.1313Close · 2023-12-31
$2.5975High · 2023-12-27
$0.3787Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3837 | $0.8070 | $0.3787 | $0.699962 | $43.56M | +82.42% |
| February | $0.75007 | $1.288 | $0.69164 | $1.0616 | $110.46M | +41.53% |
| March | $1.064 | $1.588 | $0.7570 | $1.119 | $170.89M | +5.17% |
| April | $1.107 | $1.2456 | $0.89496 | $0.942827 | $86.37M | -14.83% |
| May | $0.9437 | $0.9492 | $0.6987 | $0.727654 | $36.93M | -22.89% |
| June | $0.7505 | $0.8372 | $0.56739 | $0.743668 | $36.30M | -0.91% |
| July | $0.74372 | $0.8458 | $0.6762 | $0.772665 | $46.67M | +3.89% |
| August | $0.7765 | $0.8038 | $0.5300 | $0.560858 | $34.39M | -27.77% |
| September | $0.56102 | $0.7042 | $0.4809 | $0.599103 | $25.27M | +6.79% |
| October | $0.6050 | $0.6899 | $0.5050 | $0.650283 | $50.94M | +7.48% |
| November | $0.6416 | $1.50 | $0.6395 | $1.2804 | $131.43M | +99.56% |
| December | $1.3628 | $2.5975 | $1.3325 | $2.1313 | $321.19M | +56.39% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $2.2274 | $2.2757 | $2.10 | $2.1313 | $1.66M | -4.15% |
| 2023-12-30 | $2.2759 | $2.3817 | $2.1967 | $2.2237 | $3.65M | -2.77% |
| 2023-12-29 | $2.3173 | $2.3501 | $2.22 | $2.2869 | $4.90M | -0.31% |
| 2023-12-28 | $2.2872 | $2.5197 | $2.2385 | $2.294 | $9.01M | -8.18% |
| 2023-12-27 | $2.3648 | $2.5975 | $2.3029 | $2.4983 | $5.08M | +5.72% |
| 2023-12-26 | $2.4105 | $2.4626 | $2.1423 | $2.3631 | $3.41M | -1.99% |
| 2023-12-25 | $2.3855 | $2.5321 | $2.3603 | $2.4111 | $3.50M | +0.11% |
| 2023-12-24 | $2.4006 | $2.532 | $2.3052 | $2.4084 | $11.28M | -0.56% |
| 2023-12-23 | $2.4334 | $2.5439 | $2.364 | $2.422 | $15.18M | +5.34% |
| 2023-12-22 | $2.2997 | $2.3811 | $2.2129 | $2.2993 | $2.96M | +1.42% |
| 2023-12-21 | $2.304 | $2.3833 | $2.206 | $2.2671 | $12.26M | -4.88% |
| 2023-12-20 | $2.0648 | $2.4216 | $2.0411 | $2.3834 | $5.16M | +15.45% |
| 2023-12-19 | $2.1614 | $2.2352 | $2.0608 | $2.0644 | $4.00M | -3.40% |
| 2023-12-18 | $1.965 | $2.2288 | $1.9376 | $2.137 | $15.39M | +8.35% |
| 2023-12-17 | $2.0469 | $2.1456 | $1.789 | $1.9723 | $11.79M | -4.71% |
| 2023-12-16 | $2.2121 | $2.2449 | $1.9857 | $2.0697 | $11.02M | -5.35% |
| 2023-12-15 | $2.1887 | $2.3145 | $2.1369 | $2.1868 | $13.17M | -0.06% |
| 2023-12-14 | $2.1441 | $2.2394 | $2.0586 | $2.1881 | $13.20M | +6.19% |
| 2023-12-13 | $1.9885 | $2.1021 | $1.9598 | $2.0606 | $5.52M | +3.20% |
| 2023-12-12 | $2.0499 | $2.1732 | $1.9533 | $1.9967 | $18.43M | -2.76% |
| 2023-12-11 | $1.9913 | $2.25 | $1.863 | $2.0535 | $24.66M | +11.40% |
| 2023-12-10 | $1.9283 | $2.0193 | $1.8021 | $1.8433 | $3.85M | -4.33% |
| 2023-12-09 | $1.5863 | $1.9953 | $1.5613 | $1.9267 | $6.90M | +21.49% |
| 2023-12-08 | $1.5365 | $1.596 | $1.48 | $1.5859 | $2.84M | +3.22% |
| 2023-12-07 | $1.3944 | $1.545 | $1.3927 | $1.5364 | $14.55M | +9.44% |
| 2023-12-06 | $1.3629 | $1.4657 | $1.3325 | $1.4039 | $7.83M | -1.06% |
| 2023-12-05 | $1.4221 | $1.5109 | $1.3807 | $1.4189 | $1.97M | -0.46% |
| 2023-12-04 | $1.4286 | $1.4682 | $1.3571 | $1.4254 | $64.10M | +0.90% |
| 2023-12-03 | $1.4412 | $1.4695 | $1.3561 | $1.4127 | $8.64M | -1.24% |
| 2023-12-02 | $1.3991 | $1.4938 | $1.3781 | $1.4304 | $8.70M | +0.85% |
| 2023-12-01 | $1.3628 | $1.4778 | $1.355 | $1.4184 | $6.60M | +10.78% |
| 2023-11-30 | $1.2794 | $1.2896 | $1.2367 | $1.2804 | $614.33K | +1.06% |
| 2023-11-29 | $1.2738 | $1.286 | $1.2363 | $1.2669 | $3.18M | -5.72% |
| 2023-11-28 | $1.3417 | $1.3774 | $1.2671 | $1.3438 | $820.64K | +1.72% |
| 2023-11-27 | $1.3083 | $1.3555 | $1.2657 | $1.3211 | $6.35M | -2.83% |
| 2023-11-26 | $1.4153 | $1.4172 | $1.3246 | $1.3595 | $442.24K | -3.91% |
| 2023-11-25 | $1.4256 | $1.4395 | $1.356 | $1.4148 | $580.09K | +0.71% |
| 2023-11-24 | $1.4152 | $1.4428 | $1.3548 | $1.4049 | $4.30M | -0.71% |
| 2023-11-23 | $1.4272 | $1.4567 | $1.383 | $1.4149 | $5.78M | +0.06% |
| 2023-11-22 | $1.3461 | $1.50 | $1.3231 | $1.4141 | $8.89M | +12.34% |
| 2023-11-21 | $1.3464 | $1.358 | $1.2225 | $1.2588 | $726.66K | -5.77% |
| 2023-11-20 | $1.3562 | $1.366 | $1.2756 | $1.3359 | $8.41M | -1.38% |
| 2023-11-19 | $1.3043 | $1.4024 | $1.288 | $1.3545 | $12.72M | +18.77% |
| 2023-11-18 | $1.1782 | $1.1806 | $1.0525 | $1.1405 | $1.36M | -3.14% |
| 2023-11-17 | $1.1151 | $1.2189 | $1.0819 | $1.1775 | $1.46M | +7.29% |
| 2023-11-16 | $1.1618 | $1.22 | $1.0801 | $1.0975 | $6.96M | -9.35% |
| 2023-11-15 | $1.1166 | $1.2296 | $1.0804 | $1.2107 | $1.75M | +8.43% |
| 2023-11-14 | $1.1295 | $1.2329 | $1.0708 | $1.1165 | $2.86M | -1.11% |
| 2023-11-13 | $1.1879 | $1.2238 | $1.0804 | $1.129 | $2.08M | -6.13% |
| 2023-11-12 | $1.13 | $1.2183 | $1.0808 | $1.2028 | $7.61M | +5.10% |
| 2023-11-11 | $1.094 | $1.1738 | $1.073 | $1.1444 | $9.16M | +3.93% |
| 2023-11-10 | $0.90429 | $1.16 | $0.8890 | $1.1011 | $14.32M | +21.83% |
| 2023-11-09 | $0.85632 | $0.9206 | $0.7537 | $0.903844 | $2.40M | +5.61% |
| 2023-11-08 | $0.84702 | $0.8642 | $0.8272 | $0.855869 | $930.81K | +1.15% |
| 2023-11-07 | $0.8117 | $0.8602 | $0.8006 | $0.84616 | $5.22M | -7.47% |
| 2023-11-06 | $0.93072 | $1.2288 | $0.87089 | $0.914489 | $3.60M | -1.82% |
| 2023-11-05 | $0.8218 | $0.98632 | $0.8179 | $0.931454 | $5.18M | +13.50% |
| 2023-11-04 | $0.69492 | $0.85155 | $0.69189 | $0.820639 | $4.19M | +17.96% |
| 2023-11-03 | $0.6943 | $0.70679 | $0.6558 | $0.695671 | $864.28K | +0.08% |
| 2023-11-02 | $0.6638 | $0.7045 | $0.6547 | $0.695128 | $3.41M | +4.00% |
| 2023-11-01 | $0.6416 | $0.7276 | $0.6395 | $0.668368 | $5.25M | +2.78% |
| 2023-10-31 | $0.68045 | $0.6863 | $0.6305 | $0.650283 | $1.71M | -4.49% |
| 2023-10-30 | $0.67669 | $0.6896 | $0.6627 | $0.680839 | $613.38K | +0.30% |
| 2023-10-29 | $0.6644 | $0.6899 | $0.6609 | $0.678787 | $1.88M | +2.50% |
| 2023-10-28 | $0.6489 | $0.6767 | $0.6430 | $0.662245 | $1.30M | +2.81% |
| 2023-10-27 | $0.6640 | $0.6665 | $0.6298 | $0.644133 | $1.95M | -2.31% |
| 2023-10-26 | $0.6298 | $0.6657 | $0.6274 | $0.659386 | $2.30M | +3.85% |
| 2023-10-25 | $0.6394 | $0.6658 | $0.6170 | $0.634942 | $2.73M | -0.17% |
| 2023-10-24 | $0.6203 | $0.6567 | $0.6110 | $0.636007 | $3.44M | +1.74% |
| 2023-10-23 | $0.6046 | $0.6750 | $0.6010 | $0.625158 | $5.01M | +8.00% |
| 2023-10-22 | $0.55774 | $0.5795 | $0.5463 | $0.578847 | $413.72K | +4.19% |
| 2023-10-21 | $0.5572 | $0.5656 | $0.5450 | $0.555562 | $1.19M | +3.54% |
| 2023-10-20 | $0.51831 | $0.54687 | $0.51374 | $0.53655 | $342.66K | +3.62% |
| 2023-10-19 | $0.5150 | $0.5211 | $0.5050 | $0.517789 | $211.70K | +0.16% |
| 2023-10-18 | $0.5177 | $0.5392 | $0.5055 | $0.516981 | $1.53M | -1.44% |
| 2023-10-17 | $0.5292 | $0.5489 | $0.5160 | $0.524558 | $868.85K | -2.15% |
| 2023-10-16 | $0.5366 | $0.5682 | $0.5190 | $0.536081 | $1.54M | +0.40% |
| 2023-10-15 | $0.5271 | $0.5688 | $0.5258 | $0.53397 | $2.37M | +1.08% |
| 2023-10-14 | $0.5292 | $0.5331 | $0.5236 | $0.528245 | $516.50K | +0.83% |
| 2023-10-13 | $0.5160 | $0.5283 | $0.5148 | $0.52392 | $609.69K | +1.37% |
| 2023-10-12 | $0.5215 | $0.5236 | $0.5135 | $0.516844 | $1.08M | -1.07% |
| 2023-10-11 | $0.5075 | $0.5309 | $0.5056 | $0.522453 | $2.22M | -3.20% |
| 2023-10-10 | $0.53575 | $0.57258 | $0.52285 | $0.539724 | $392.78K | +1.51% |
| 2023-10-09 | $0.5358 | $0.5505 | $0.5241 | $0.531675 | $1.67M | -4.83% |
| 2023-10-08 | $0.56028 | $0.56143 | $0.5492 | $0.558646 | $231.51K | +0.08% |
| 2023-10-07 | $0.5622 | $0.56746 | $0.5509 | $0.558186 | $887.89K | -0.55% |
| 2023-10-06 | $0.5608 | $0.5668 | $0.5511 | $0.561268 | $2.58M | -0.12% |
| 2023-10-05 | $0.5662 | $0.5746 | $0.5476 | $0.561918 | $2.52M | -0.76% |
| 2023-10-04 | $0.5671 | $0.57682 | $0.5591 | $0.566216 | $2.31M | -0.22% |
| 2023-10-03 | $0.5712 | $0.58056 | $0.5452 | $0.567492 | $2.12M | -1.06% |
| 2023-10-02 | $0.5906 | $0.6084 | $0.5650 | $0.573544 | $2.89M | -4.15% |
| 2023-10-01 | $0.6050 | $0.6223 | $0.5860 | $0.598348 | $1.51M | -0.13% |
| 2023-09-30 | $0.5894 | $0.6092 | $0.5810 | $0.599103 | $1.21M | +2.20% |
| 2023-09-29 | $0.5709 | $0.5920 | $0.5639 | $0.586179 | $982.67K | +2.13% |
| 2023-09-28 | $0.5771 | $0.5858 | $0.5584 | $0.573978 | $1.54M | +0.33% |
| 2023-09-27 | $0.5871 | $0.5891 | $0.5545 | $0.572068 | $1.07M | -2.64% |
| 2023-09-26 | $0.60705 | $0.60738 | $0.5764 | $0.587553 | $255.72K | -3.17% |
| 2023-09-25 | $0.59132 | $0.62224 | $0.58314 | $0.606759 | $675.40K | +1.58% |
| 2023-09-24 | $0.5875 | $0.6208 | $0.5825 | $0.597347 | $1.74M | -0.77% |
| 2023-09-23 | $0.6090 | $0.6222 | $0.5802 | $0.601985 | $1.62M | -1.17% |
| 2023-09-22 | $0.6556 | $0.6612 | $0.6039 | $0.609103 | $1.73M | -7.08% |
| 2023-09-21 | $0.6802 | $0.7042 | $0.6333 | $0.655541 | $3.68M | +18.37% |
| 2023-09-20 | $0.54503 | $0.55517 | $0.53063 | $0.55383 | $265.71K | +2.19% |
| 2023-09-19 | $0.5466 | $0.5530 | $0.5293 | $0.541986 | $893.81K | +0.47% |
| 2023-09-18 | $0.5347 | $0.5460 | $0.5178 | $0.539431 | $631.78K | +2.19% |
| 2023-09-17 | $0.53578 | $0.5374 | $0.5107 | $0.527848 | $584.27K | -1.37% |
| 2023-09-16 | $0.51584 | $0.5392 | $0.5131 | $0.535176 | $534.98K | +2.38% |
| 2023-09-15 | $0.4986 | $0.5338 | $0.4973 | $0.52275 | $647.21K | +4.65% |
| 2023-09-14 | $0.49402 | $0.50505 | $0.4909 | $0.49953 | $454.38K | +0.65% |
| 2023-09-13 | $0.4875 | $0.5066 | $0.4837 | $0.496299 | $692.83K | +0.56% |
| 2023-09-12 | $0.4968 | $0.5280 | $0.4823 | $0.493532 | $1.18M | +0.11% |
| 2023-09-11 | $0.51428 | $0.5201 | $0.4809 | $0.492997 | $914.95K | -4.06% |
| 2023-09-10 | $0.53478 | $0.53478 | $0.50163 | $0.513866 | $289.85K | -3.81% |
| 2023-09-09 | $0.5421 | $0.5447 | $0.5340 | $0.534242 | $107.27K | -1.21% |
| 2023-09-08 | $0.5513 | $0.5571 | $0.53869 | $0.540805 | $381.22K | -1.60% |
| 2023-09-07 | $0.5425 | $0.5580 | $0.5390 | $0.549605 | $373.79K | +1.16% |
| 2023-09-06 | $0.5474 | $0.55529 | $0.53403 | $0.543318 | $478.04K | -0.57% |
| 2023-09-05 | $0.5522 | $0.5600 | $0.5397 | $0.546457 | $441.89K | -0.91% |
| 2023-09-04 | $0.5483 | $0.56181 | $0.5384 | $0.551453 | $411.92K | +0.90% |
| 2023-09-03 | $0.5379 | $0.5592 | $0.5320 | $0.546523 | $498.85K | +0.44% |
| 2023-09-02 | $0.55548 | $0.56274 | $0.5371 | $0.54415 | $476.55K | -2.07% |
| 2023-09-01 | $0.56102 | $0.5638 | $0.5495 | $0.555677 | $507.80K | -0.92% |
| 2023-08-31 | $0.5735 | $0.5784 | $0.5526 | $0.560858 | $864.18K | -2.87% |
| 2023-08-30 | $0.5801 | $0.5919 | $0.5703 | $0.577419 | $748.74K | -1.57% |
| 2023-08-29 | $0.5783 | $0.6000 | $0.5666 | $0.5866 | $1.06M | +1.73% |
| 2023-08-28 | $0.5708 | $0.5930 | $0.5509 | $0.576629 | $771.56K | +0.54% |
| 2023-08-27 | $0.5740 | $0.5781 | $0.5567 | $0.573511 | $458.09K | -0.14% |
| 2023-08-26 | $0.5707 | $0.5787 | $0.5660 | $0.574302 | $323.73K | +1.19% |
| 2023-08-25 | $0.5682 | $0.5826 | $0.5548 | $0.567567 | $1.50M | -0.83% |
| 2023-08-24 | $0.5837 | $0.5907 | $0.5540 | $0.572308 | $1.53M | -1.29% |
| 2023-08-23 | $0.5672 | $0.6180 | $0.5627 | $0.57978 | $2.45M | +1.53% |
| 2023-08-22 | $0.5810 | $0.6089 | $0.5533 | $0.571022 | $1.09M | -5.30% |
| 2023-08-21 | $0.61016 | $0.61962 | $0.5852 | $0.602984 | $298.67K | +0.01% |
| 2023-08-20 | $0.6107 | $0.6204 | $0.5950 | $0.602936 | $740.46K | -1.78% |
| 2023-08-19 | $0.6169 | $0.6217 | $0.6070 | $0.613835 | $520.98K | +2.37% |
| 2023-08-18 | $0.5967 | $0.6311 | $0.5769 | $0.599597 | $840.06K | +1.21% |
| 2023-08-17 | $0.6234 | $0.6507 | $0.5300 | $0.592446 | $2.77M | -5.63% |
| 2023-08-16 | $0.6570 | $0.6570 | $0.61588 | $0.627822 | $1.32M | -3.08% |
| 2023-08-15 | $0.7025 | $0.7039 | $0.6263 | $0.647801 | $2.46M | -7.82% |
| 2023-08-14 | $0.6993 | $0.7182 | $0.6902 | $0.702772 | $865.31K | +0.67% |
| 2023-08-13 | $0.7002 | $0.7071 | $0.68803 | $0.69811 | $730.39K | -0.66% |
| 2023-08-12 | $0.7096 | $0.7119 | $0.6986 | $0.70273 | $489.02K | -1.10% |
| 2023-08-11 | $0.7121 | $0.7154 | $0.7070 | $0.710513 | $353.59K | -0.53% |
| 2023-08-10 | $0.7212 | $0.7215 | $0.7108 | $0.714305 | $425.86K | -1.11% |
| 2023-08-09 | $0.7322 | $0.7354 | $0.71717 | $0.722337 | $700.99K | -0.84% |
| 2023-08-08 | $0.7308 | $0.7426 | $0.7214 | $0.728431 | $1.05M | -0.50% |
| 2023-08-07 | $0.7285 | $0.7377 | $0.7133 | $0.732112 | $1.44M | -0.01% |
| 2023-08-06 | $0.7499 | $0.7539 | $0.7285 | $0.732205 | $974.81K | -1.88% |
| 2023-08-05 | $0.7384 | $0.7557 | $0.7328 | $0.746211 | $1.01M | +1.07% |
| 2023-08-04 | $0.7497 | $0.7505 | $0.7277 | $0.738276 | $884.79K | -1.73% |
| 2023-08-03 | $0.7562 | $0.7641 | $0.7334 | $0.751257 | $1.20M | -0.66% |
| 2023-08-02 | $0.7757 | $0.7768 | $0.7440 | $0.756214 | $2.04M | -3.79% |
| 2023-08-01 | $0.7765 | $0.8038 | $0.7650 | $0.78599 | $2.48M | +1.72% |
| 2023-07-31 | $0.7509 | $0.7835 | $0.7377 | $0.772665 | $1.77M | +2.71% |
| 2023-07-30 | $0.7575 | $0.7653 | $0.72912 | $0.752266 | $1.78M | -0.48% |
| 2023-07-29 | $0.7523 | $0.7914 | $0.7436 | $0.755901 | $3.28M | +1.03% |
| 2023-07-28 | $0.72921 | $0.8458 | $0.7240 | $0.748173 | $8.88M | +2.72% |
| 2023-07-27 | $0.71435 | $0.73157 | $0.70875 | $0.728335 | $149.99K | +0.70% |
| 2023-07-26 | $0.7129 | $0.7318 | $0.6994 | $0.723262 | $1.98M | +1.63% |
| 2023-07-25 | $0.7066 | $0.7205 | $0.6931 | $0.711647 | $1.74M | +0.64% |
| 2023-07-24 | $0.7081 | $0.7161 | $0.6955 | $0.707109 | $1.98M | -7.89% |
| 2023-07-23 | $0.7428 | $0.79113 | $0.73766 | $0.767652 | $262.22K | +2.80% |
| 2023-07-22 | $0.7441 | $0.7610 | $0.7337 | $0.746712 | $603.35K | +0.10% |
| 2023-07-21 | $0.7564 | $0.7632 | $0.7392 | $0.745936 | $871.08K | -0.83% |
| 2023-07-20 | $0.7345 | $0.7720 | $0.7281 | $0.752151 | $2.41M | +2.74% |
| 2023-07-19 | $0.7307 | $0.7517 | $0.7226 | $0.732096 | $2.09M | +0.26% |
| 2023-07-18 | $0.7250 | $0.7448 | $0.7107 | $0.7302 | $1.85M | -2.82% |
| 2023-07-17 | $0.73901 | $0.76025 | $0.72355 | $0.751359 | $233.37K | +1.03% |
| 2023-07-16 | $0.7520 | $0.7601 | $0.7274 | $0.743668 | $2.03M | -1.04% |
| 2023-07-15 | $0.7472 | $0.7586 | $0.7352 | $0.751484 | $1.29M | +0.46% |
| 2023-07-14 | $0.7889 | $0.7996 | $0.72919 | $0.74805 | $2.88M | -4.37% |
| 2023-07-13 | $0.7185 | $0.7955 | $0.7158 | $0.782203 | $2.56M | +13.34% |
| 2023-07-12 | $0.69619 | $0.70417 | $0.68214 | $0.690112 | $152.61K | -0.53% |
| 2023-07-11 | $0.6963 | $0.7045 | $0.6878 | $0.693779 | $467.60K | -0.37% |
| 2023-07-10 | $0.6938 | $0.7136 | $0.6889 | $0.696369 | $1.04M | +0.36% |
| 2023-07-09 | $0.7011 | $0.7046 | $0.6762 | $0.693897 | $652.67K | -1.27% |
| 2023-07-08 | $0.7031 | $0.7136 | $0.6910 | $0.702796 | $375.66K | -0.19% |
| 2023-07-07 | $0.7058 | $0.7163 | $0.6980 | $0.704168 | $622.30K | +0.51% |
| 2023-07-06 | $0.7113 | $0.7170 | $0.6864 | $0.700583 | $874.45K | -2.28% |
| 2023-07-05 | $0.7205 | $0.7504 | $0.6996 | $0.716958 | $1.24M | -4.68% |
| 2023-07-04 | $0.76558 | $0.77204 | $0.74019 | $0.752184 | $293.66K | -0.54% |
| 2023-07-03 | $0.7819 | $0.7840 | $0.7412 | $0.756266 | $1.03M | +0.17% |
| 2023-07-02 | $0.74065 | $0.75546 | $0.71949 | $0.754966 | $237.02K | +2.15% |
| 2023-07-01 | $0.74372 | $0.7452 | $0.7191 | $0.739085 | $1.03M | -0.62% |
| 2023-06-30 | $0.7257 | $0.7532 | $0.7246 | $0.743668 | $1.64M | +6.46% |
| 2023-06-29 | $0.7037 | $0.72348 | $0.69153 | $0.698541 | $367.54K | -0.81% |
| 2023-06-28 | $0.7292 | $0.7292 | $0.6702 | $0.704215 | $1.93M | -6.57% |
| 2023-06-27 | $0.72664 | $0.76087 | $0.72587 | $0.753758 | $323.46K | +2.30% |
| 2023-06-26 | $0.7636 | $0.7690 | $0.7140 | $0.736778 | $1.42M | -0.42% |
| 2023-06-25 | $0.7269 | $0.76133 | $0.72449 | $0.739911 | $218.30K | +0.41% |
| 2023-06-24 | $0.7252 | $0.7624 | $0.7154 | $0.736863 | $1.23M | +0.78% |
| 2023-06-23 | $0.7480 | $0.7688 | $0.7116 | $0.73119 | $1.46M | +5.06% |
| 2023-06-22 | $0.69434 | $0.7376 | $0.69078 | $0.695959 | $349.36K | -0.77% |
| 2023-06-21 | $0.6749 | $0.7369 | $0.6735 | $0.701364 | $1.44M | +4.62% |
| 2023-06-20 | $0.6133 | $0.6869 | $0.6097 | $0.670397 | $1.44M | +8.67% |
| 2023-06-19 | $0.6193 | $0.6339 | $0.6059 | $0.616934 | $891.48K | -0.45% |
| 2023-06-18 | $0.6364 | $0.6420 | $0.6152 | $0.619727 | $596.40K | -2.33% |
| 2023-06-17 | $0.6349 | $0.6440 | $0.6235 | $0.634505 | $712.25K | +0.74% |
| 2023-06-16 | $0.6126 | $0.6489 | $0.6070 | $0.629829 | $1.10M | +2.80% |
| 2023-06-15 | $0.5894 | $0.62568 | $0.5832 | $0.612697 | $1.17M | +4.50% |
| 2023-06-14 | $0.6110 | $0.6173 | $0.56739 | $0.586318 | $1.53M | -4.46% |
| 2023-06-13 | $0.6150 | $0.6282 | $0.6060 | $0.613715 | $1.16M | -0.50% |
| 2023-06-12 | $0.6107 | $0.6425 | $0.6060 | $0.616791 | $1.51M | +1.43% |
| 2023-06-11 | $0.5941 | $0.6210 | $0.5800 | $0.608101 | $1.88M | +1.34% |
| 2023-06-10 | $0.5933 | $0.6468 | $0.5780 | $0.60006 | $2.59M | -17.42% |
| 2023-06-09 | $0.71762 | $0.74369 | $0.71138 | $0.726607 | $303.71K | +0.03% |
| 2023-06-08 | $0.7170 | $0.7440 | $0.7085 | $0.726422 | $1.37M | +6.55% |
| 2023-06-07 | $0.75088 | $0.75088 | $0.67177 | $0.681774 | $424.23K | -9.19% |
| 2023-06-06 | $0.73266 | $0.7600 | $0.70644 | $0.750808 | $355.16K | +2.51% |
| 2023-06-05 | $0.7408 | $0.7851 | $0.7062 | $0.732405 | $3.68M | -10.18% |
| 2023-06-04 | $0.79524 | $0.8372 | $0.78829 | $0.815443 | $301.71K | +2.56% |
| 2023-06-03 | $0.80403 | $0.82706 | $0.78012 | $0.795117 | $376.01K | -1.06% |
| 2023-06-02 | $0.7666 | $0.8279 | $0.7666 | $0.803618 | $2.42M | +5.68% |
| 2023-06-01 | $0.7505 | $0.7900 | $0.7319 | $0.760442 | $2.11M | +4.51% |
| 2023-05-31 | $0.77794 | $0.7872 | $0.71846 | $0.727654 | $447.03K | -6.34% |
| 2023-05-30 | $0.76573 | $0.79136 | $0.75816 | $0.776901 | $412.96K | +0.11% |
| 2023-05-29 | $0.7570 | $0.7911 | $0.7510 | $0.776064 | $1.78M | +1.88% |
| 2023-05-28 | $0.7473 | $0.78478 | $0.7412 | $0.761707 | $1.94M | +2.62% |
| 2023-05-27 | $0.7340 | $0.7538 | $0.7230 | $0.742288 | $1.44M | +1.13% |
| 2023-05-26 | $0.7381 | $0.7501 | $0.7230 | $0.733992 | $1.26M | -0.41% |
| 2023-05-25 | $0.7180 | $0.7580 | $0.7170 | $0.736982 | $1.48M | +2.41% |
| 2023-05-24 | $0.7240 | $0.7330 | $0.6987 | $0.719647 | $1.55M | -6.52% |
| 2023-05-23 | $0.72852 | $0.78085 | $0.72519 | $0.769856 | $282.37K | +5.74% |
| 2023-05-22 | $0.7201 | $0.73533 | $0.70451 | $0.728033 | $235.23K | +0.42% |
| 2023-05-21 | $0.7300 | $0.7550 | $0.7037 | $0.72497 | $1.03M | -1.72% |
| 2023-05-20 | $0.7560 | $0.7610 | $0.7188 | $0.737629 | $572.23K | -2.82% |
| 2023-05-19 | $0.7610 | $0.7731 | $0.74906 | $0.759069 | $694.79K | -0.47% |
| 2023-05-18 | $0.7700 | $0.7750 | $0.7455 | $0.762658 | $1.31M | -1.44% |
| 2023-05-17 | $0.7370 | $0.8020 | $0.7310 | $0.773775 | $2.25M | +4.94% |
| 2023-05-16 | $0.7395 | $0.7760 | $0.7262 | $0.737368 | $1.22M | -1.12% |
| 2023-05-15 | $0.7692 | $0.7750 | $0.7320 | $0.74575 | $1.17M | -2.30% |
| 2023-05-14 | $0.7636 | $0.7779 | $0.7310 | $0.763325 | $1.36M | +0.86% |
| 2023-05-13 | $0.7410 | $0.7641 | $0.7323 | $0.756815 | $877.48K | +1.33% |
| 2023-05-12 | $0.7208 | $0.7598 | $0.7050 | $0.746855 | $1.22M | +3.09% |
| 2023-05-11 | $0.7406 | $0.7413 | $0.6988 | $0.724437 | $2.01M | -7.69% |
| 2023-05-10 | $0.76469 | $0.80936 | $0.73972 | $0.784808 | $673.49K | +2.58% |
| 2023-05-09 | $0.78691 | $0.79405 | $0.7511 | $0.765042 | $626.32K | -2.71% |
| 2023-05-08 | $0.85508 | $0.86261 | $0.74404 | $0.786374 | $1.00M | -8.33% |
| 2023-05-07 | $0.85828 | $0.87026 | $0.84723 | $0.857826 | $356.52K | -0.18% |
| 2023-05-06 | $0.8371 | $0.8720 | $0.8350 | $0.859358 | $1.69M | -6.06% |
| 2023-05-05 | $0.90207 | $0.91933 | $0.86203 | $0.914752 | $602.16K | +2.32% |
| 2023-05-04 | $0.9016 | $0.9157 | $0.8651 | $0.89403 | $2.36M | -4.71% |
| 2023-05-03 | $0.9355 | $0.94663 | $0.89349 | $0.93823 | $731.01K | +4.29% |
| 2023-05-02 | $0.9350 | $0.9440 | $0.8940 | $0.899647 | $1.69M | -3.67% |
| 2023-05-01 | $0.9437 | $0.9492 | $0.9177 | $0.933962 | $2.66M | -0.94% |
| 2023-04-30 | $1.01 | $1.017 | $0.9390 | $0.942827 | $2.76M | -6.69% |
| 2023-04-29 | $1.0216 | $1.023 | $0.9875 | $1.0104 | $1.33M | -1.44% |
| 2023-04-28 | $1.03 | $1.039 | $1.013 | $1.0252 | $2.02M | -0.37% |
| 2023-04-27 | $1.044 | $1.085 | $1.026 | $1.029 | $4.12M | +7.13% |
| 2023-04-26 | $0.97402 | $1.0396 | $0.89496 | $0.960504 | $1.27M | -1.20% |
| 2023-04-25 | $0.96889 | $0.98506 | $0.91886 | $0.972186 | $493.80K | +5.07% |
| 2023-04-24 | $0.9590 | $0.9770 | $0.9190 | $0.925263 | $1.55M | -3.33% |
| 2023-04-23 | $0.9540 | $0.99038 | $0.9255 | $0.957137 | $2.51M | +0.38% |
| 2023-04-22 | $0.9560 | $0.9920 | $0.9450 | $0.953503 | $1.83M | +0.75% |
| 2023-04-21 | $0.9720 | $0.9750 | $0.9083 | $0.946389 | $2.66M | -2.65% |
| 2023-04-20 | $1.007 | $1.009 | $0.9590 | $0.97216 | $3.42M | -4.54% |
| 2023-04-19 | $1.0526 | $1.0601 | $1.0021 | $1.0184 | $3.57M | -3.18% |
| 2023-04-18 | $1.144 | $1.152 | $0.9900 | $1.0519 | $4.54M | -7.67% |
| 2023-04-17 | $1.115 | $1.188 | $1.0987 | $1.1392 | $4.27M | +2.22% |
| 2023-04-16 | $1.182 | $1.223 | $1.107 | $1.1145 | $4.10M | -6.21% |
| 2023-04-15 | $1.2268 | $1.2456 | $1.1664 | $1.1884 | $4.88M | -2.95% |
| 2023-04-14 | $1.1682 | $1.237 | $1.15 | $1.2245 | $6.72M | +6.35% |
| 2023-04-13 | $1.1305 | $1.1703 | $1.1241 | $1.1514 | $2.74M | +1.77% |
| 2023-04-12 | $1.1332 | $1.17 | $1.108 | $1.1313 | $5.93M | +4.22% |
| 2023-04-11 | $1.0851 | $1.1114 | $1.0706 | $1.0855 | $674.34K | -1.68% |
| 2023-04-10 | $1.037 | $1.1116 | $1.0337 | $1.104 | $3.50M | +6.12% |
| 2023-04-09 | $1.017 | $1.052 | $1.0126 | $1.0403 | $1.61M | +1.98% |
| 2023-04-08 | $1.0281 | $1.04 | $1.006 | $1.0201 | $1.63M | -0.80% |
| 2023-04-07 | $1.032 | $1.047 | $1.011 | $1.0283 | $1.74M | -1.23% |
| 2023-04-06 | $1.063 | $1.068 | $1.0224 | $1.041 | $2.56M | -2.08% |
| 2023-04-05 | $1.082 | $1.11 | $1.04 | $1.0632 | $2.20M | -1.38% |
| 2023-04-04 | $1.054 | $1.127 | $1.0503 | $1.0781 | $3.53M | +2.11% |
| 2023-04-03 | $1.045 | $1.0753 | $1.019 | $1.0559 | $3.28M | +1.03% |
| 2023-04-02 | $1.059 | $1.077 | $1.0093 | $1.0451 | $2.88M | -1.34% |
| 2023-04-01 | $1.107 | $1.12 | $1.05 | $1.0592 | $2.06M | -5.34% |
| 2023-03-31 | $1.123 | $1.17 | $1.10 | $1.119 | $3.00M | -0.26% |
| 2023-03-30 | $1.1008 | $1.171 | $1.077 | $1.122 | $4.71M | +1.31% |
| 2023-03-29 | $1.1494 | $1.175 | $1.086 | $1.1075 | $5.86M | +4.06% |
| 2023-03-28 | $1.0253 | $1.0776 | $0.99968 | $1.0643 | $952.27K | +1.98% |
| 2023-03-27 | $1.0234 | $1.0774 | $0.9970 | $1.0436 | $3.92M | +2.01% |
| 2023-03-26 | $1.099 | $1.119 | $0.9900 | $1.0231 | $3.01M | -2.71% |
| 2023-03-25 | $1.1001 | $1.1133 | $1.0273 | $1.0516 | $718.62K | -3.03% |
| 2023-03-24 | $1.163 | $1.1692 | $1.061 | $1.0845 | $5.05M | -6.69% |
| 2023-03-23 | $1.23 | $1.237 | $1.136 | $1.1623 | $5.75M | -1.20% |
| 2023-03-22 | $1.2679 | $1.3529 | $1.1621 | $1.1763 | $2.14M | -7.60% |
| 2023-03-21 | $1.2971 | $1.336 | $1.2058 | $1.2731 | $7.50M | +1.71% |
| 2023-03-20 | $1.4564 | $1.5335 | $1.2212 | $1.2517 | $4.14M | -13.14% |
| 2023-03-19 | $1.4638 | $1.5756 | $1.3791 | $1.4411 | $12.00M | -2.11% |
| 2023-03-18 | $1.4553 | $1.5814 | $1.409 | $1.4722 | $13.44M | +1.29% |
| 2023-03-17 | $1.394 | $1.588 | $1.372 | $1.4535 | $14.73M | +21.84% |
| 2023-03-16 | $1.1687 | $1.2437 | $1.1346 | $1.1929 | $2.52M | +0.74% |
| 2023-03-15 | $1.0863 | $1.25 | $1.029 | $1.1841 | $17.35M | +8.98% |
| 2023-03-14 | $1.234 | $1.331 | $1.062 | $1.0865 | $14.09M | +11.38% |
| 2023-03-13 | $0.93061 | $1.0328 | $0.89481 | $0.97552 | $1.72M | +4.95% |
| 2023-03-12 | $0.8123 | $0.93322 | $0.77529 | $0.929511 | $971.81K | +19.31% |
| 2023-03-11 | $0.7600 | $0.8260 | $0.7590 | $0.779079 | $2.21M | +2.49% |
| 2023-03-10 | $0.8290 | $0.8900 | $0.7570 | $0.760178 | $6.02M | -8.42% |
| 2023-03-09 | $0.9620 | $0.9640 | $0.7660 | $0.830096 | $6.82M | -13.71% |
| 2023-03-08 | $1.062 | $1.07 | $0.9170 | $0.961946 | $7.77M | -10.08% |
| 2023-03-07 | $1.079 | $1.1577 | $1.0419 | $1.0697 | $7.87M | -0.06% |
| 2023-03-06 | $1.0655 | $1.11 | $1.019 | $1.0704 | $4.27M | +1.00% |
| 2023-03-05 | $1.077 | $1.0833 | $1.0151 | $1.0598 | $3.23M | +6.54% |
| 2023-03-04 | $1.0194 | $1.0512 | $0.94921 | $0.994801 | $749.98K | -1.38% |
| 2023-03-03 | $1.033 | $1.0998 | $0.9760 | $1.0088 | $5.01M | +1.87% |
| 2023-03-02 | $1.0619 | $1.0666 | $0.9543 | $0.990225 | $539.93K | +1.45% |
| 2023-03-01 | $1.064 | $1.068 | $0.9550 | $0.976057 | $2.82M | -8.06% |
| 2023-02-28 | $1.0604 | $1.123 | $1.0428 | $1.0616 | $8.58M | +9.76% |
| 2023-02-27 | $0.9802 | $0.99951 | $0.93652 | $0.967165 | $635.14K | -1.10% |
| 2023-02-26 | $0.9620 | $1.00 | $0.9391 | $0.977935 | $2.49M | +1.60% |
| 2023-02-25 | $0.9600 | $0.9890 | $0.9150 | $0.962515 | $2.67M | -0.04% |
| 2023-02-24 | $0.9559 | $1.0148 | $0.92999 | $0.962888 | $4.40M | +0.78% |
| 2023-02-23 | $1.036 | $1.059 | $0.9440 | $0.955454 | $3.48M | -7.32% |
| 2023-02-22 | $0.9469 | $1.0855 | $0.9418 | $1.0309 | $5.82M | +8.82% |
| 2023-02-21 | $0.9800 | $1.049 | $0.9280 | $0.947405 | $3.92M | -3.32% |
| 2023-02-20 | $1.032 | $1.059 | $0.9670 | $0.979933 | $3.76M | -4.54% |
| 2023-02-19 | $1.0869 | $1.101 | $0.9900 | $1.0265 | $5.15M | -2.40% |
| 2023-02-18 | $1.0912 | $1.1359 | $1.042 | $1.0518 | $557.25K | -3.21% |
| 2023-02-17 | $1.1056 | $1.137 | $1.06 | $1.0867 | $5.49M | -1.41% |
| 2023-02-16 | $1.189 | $1.271 | $1.084 | $1.1022 | $7.40M | -7.22% |
| 2023-02-15 | $1.194 | $1.288 | $1.143 | $1.1879 | $7.93M | +4.76% |
| 2023-02-14 | $0.96672 | $1.1744 | $0.92802 | $1.1339 | $1.16M | +17.24% |
| 2023-02-13 | $1.028 | $1.0371 | $0.92741 | $0.96719 | $628.66K | +2.05% |
| 2023-02-12 | $1.072 | $1.073 | $0.9300 | $0.947788 | $4.42M | -11.67% |
| 2023-02-11 | $1.064 | $1.1345 | $1.0346 | $1.073 | $7.16M | +11.73% |
| 2023-02-10 | $0.88212 | $1.0669 | $0.8633 | $0.960344 | $1.70M | +8.69% |
| 2023-02-09 | $1.0164 | $1.1232 | $0.84096 | $0.883559 | $1.23M | -14.61% |
| 2023-02-08 | $1.044 | $1.12 | $0.9383 | $1.0348 | $8.26M | -1.03% |
| 2023-02-07 | $0.9560 | $1.209 | $0.9500 | $1.0456 | $10.38M | +19.47% |
| 2023-02-06 | $0.89382 | $0.93156 | $0.85214 | $0.875205 | $605.40K | -3.86% |
| 2023-02-05 | $0.8860 | $0.9350 | $0.8510 | $0.910331 | $3.59M | +1.77% |
| 2023-02-04 | $0.9520 | $0.9600 | $0.8341 | $0.894463 | $3.54M | -6.24% |
| 2023-02-03 | $0.9790 | $0.9930 | $0.9270 | $0.953951 | $3.98M | +10.14% |
| 2023-02-02 | $0.80688 | $0.89712 | $0.79649 | $0.866134 | $835.09K | +7.43% |
| 2023-02-01 | $0.75007 | $0.82261 | $0.69164 | $0.806228 | $696.90K | +15.18% |
| 2023-01-31 | $0.7190 | $0.8070 | $0.6950 | $0.699962 | $3.90M | +7.88% |
| 2023-01-30 | $0.67257 | $0.72574 | $0.63061 | $0.64883 | $513.72K | -4.47% |
| 2023-01-29 | $0.6680 | $0.7280 | $0.6540 | $0.679164 | $3.02M | +2.05% |
| 2023-01-28 | $0.6621 | $0.6820 | $0.6451 | $0.66553 | $1.70M | -0.12% |
| 2023-01-27 | $0.6665 | $0.6980 | $0.6460 | $0.66635 | $1.99M | -0.56% |
| 2023-01-26 | $0.6730 | $0.6850 | $0.6495 | $0.670127 | $1.81M | -0.42% |
| 2023-01-25 | $0.7100 | $0.7330 | $0.6680 | $0.672963 | $2.35M | +4.48% |
| 2023-01-24 | $0.7118 | $0.72075 | $0.63931 | $0.644077 | $359.32K | -8.07% |
| 2023-01-23 | $0.6860 | $0.7340 | $0.6740 | $0.700653 | $2.13M | +2.93% |
| 2023-01-22 | $0.6780 | $0.7200 | $0.6570 | $0.680693 | $3.09M | +8.52% |
| 2023-01-21 | $0.63922 | $0.67029 | $0.62455 | $0.627255 | $308.70K | -1.91% |
| 2023-01-20 | $0.5820 | $0.6718 | $0.5800 | $0.639498 | $1.77M | +9.81% |
| 2023-01-19 | $0.5730 | $0.59243 | $0.5570 | $0.582381 | $1.01M | +1.36% |
| 2023-01-18 | $0.5810 | $0.6120 | $0.5580 | $0.574571 | $1.74M | -1.10% |
| 2023-01-17 | $0.6280 | $0.6320 | $0.5640 | $0.580959 | $1.28M | -1.60% |
| 2023-01-16 | $0.5885 | $0.6010 | $0.5560 | $0.590395 | $209.58K | +2.39% |
| 2023-01-15 | $0.5680 | $0.5993 | $0.5540 | $0.57662 | $2.24M | +1.91% |
| 2023-01-14 | $0.5569 | $0.5710 | $0.5370 | $0.5658 | $1.67M | +2.10% |
| 2023-01-13 | $0.5280 | $0.5930 | $0.5130 | $0.554159 | $3.25M | +4.54% |
| 2023-01-12 | $0.5250 | $0.5491 | $0.5153 | $0.5301 | $1.63M | +8.11% |
| 2023-01-11 | $0.4958 | $0.4964 | $0.4699 | $0.490329 | $127.01K | +3.74% |
| 2023-01-10 | $0.4866 | $0.5142 | $0.4724 | $0.472657 | $1.67M | -2.39% |
| 2023-01-09 | $0.4905 | $0.5023 | $0.4629 | $0.484226 | $2.47M | +7.41% |
| 2023-01-08 | $0.4202 | $0.4518 | $0.4124 | $0.450831 | $110.72K | +5.63% |
| 2023-01-07 | $0.4226 | $0.4309 | $0.4127 | $0.426804 | $645.33K | +1.04% |
| 2023-01-06 | $0.4122 | $0.4266 | $0.4112 | $0.422431 | $635.52K | +2.64% |
| 2023-01-05 | $0.4120 | $0.4140 | $0.4004 | $0.411555 | $553.58K | -0.25% |
| 2023-01-04 | $0.4090 | $0.4210 | $0.4017 | $0.412577 | $515.54K | +4.55% |
| 2023-01-03 | $0.3986 | $0.4027 | $0.3891 | $0.394621 | $96.50K | +0.17% |
| 2023-01-02 | $0.4035 | $0.4075 | $0.3900 | $0.393968 | $691.60K | +2.19% |
| 2023-01-01 | $0.3837 | $0.3869 | $0.3787 | $0.385529 | $63.08K | +0.94% |
Frequently asked questions
What was the Immutable price on January 1, 2023?
IMX opened 2023-01-01 at $0.3837 and closed that day at $0.385529.
What was the highest price of Immutable in 2023?
The highest was $2.5975 on 2023-12-27; the lowest was $0.3787 on 2023-01-01.
How much did Immutable change in 2023?
IMX moved +455.47% in 2023, from $0.3837 to $2.1313.
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.