Immutable price history in 2024
In 2024 Immutable (IMX) went from $2.2305 on 2024-01-01 to $1.333 on 2024-12-31, a change of -40.24%. The highest price was $3.7595 on 2024-03-12 and the lowest $0.9100 on 2024-08-05. About $1.33B was traded across the year. The best day was 2024-05-15 (+15.20%) and the worst 2024-12-09 (-16.19%).
$2.2305Open · 2024-01-01
$1.333Close · 2024-12-31
$3.7595High · 2024-03-12
$0.9100Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.2305 | $2.4179 | $1.7018 | $1.9534 | $183.17M | -12.42% |
| February | $1.9334 | $3.6446 | $1.886 | $3.1609 | $177.36M | +63.49% |
| March | $3.1438 | $3.7595 | $2.4557 | $3.0386 | $163.79M | -3.35% |
| April | $3.0444 | $3.0508 | $1.654 | $1.9195 | $83.27M | -36.95% |
| May | $1.9233 | $2.6135 | $1.86 | $2.215 | $95.16M | +15.17% |
| June | $2.2424 | $2.3401 | $1.40 | $1.5697 | $79.20M | -30.00% |
| July | $1.5652 | $1.706 | $1.131 | $1.3958 | $69.24M | -10.82% |
| August | $1.396 | $1.5458 | $0.9100 | $1.3631 | $51.31M | -2.36% |
| September | $1.3194 | $1.867 | $1.106 | $1.6905 | $49.61M | +28.13% |
| October | $1.689 | $1.767 | $1.187 | $1.2044 | $55.39M | -28.69% |
| November | $1.204 | $2.0335 | $1.0214 | $2.0004 | $161.19M | +66.15% |
| December | $1.975 | $2.2467 | $1.222 | $1.333 | $166.22M | -32.51% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.3863 | $1.404 | $1.2835 | $1.333 | $2.21M | -3.06% |
| 2024-12-30 | $1.3186 | $1.4108 | $1.3079 | $1.375 | $2.15M | +3.36% |
| 2024-12-29 | $1.386 | $1.4254 | $1.3142 | $1.3303 | $2.19M | -7.26% |
| 2024-12-28 | $1.388 | $1.449 | $1.362 | $1.4345 | $555.95K | +2.67% |
| 2024-12-27 | $1.3831 | $1.4219 | $1.3632 | $1.3972 | $2.55M | +4.49% |
| 2024-12-26 | $1.4384 | $1.4787 | $1.323 | $1.3371 | $551.81K | -6.72% |
| 2024-12-25 | $1.477 | $1.495 | $1.417 | $1.4334 | $803.28K | -1.79% |
| 2024-12-24 | $1.4976 | $1.5053 | $1.4364 | $1.4595 | $2.60M | +0.68% |
| 2024-12-23 | $1.3128 | $1.4686 | $1.278 | $1.4496 | $763.19K | +9.87% |
| 2024-12-22 | $1.3241 | $1.3851 | $1.2739 | $1.3194 | $3.16M | -0.41% |
| 2024-12-21 | $1.3962 | $1.3965 | $1.2905 | $1.3248 | $4.28M | -8.32% |
| 2024-12-20 | $1.404 | $1.464 | $1.222 | $1.445 | $3.21M | +3.46% |
| 2024-12-19 | $1.5077 | $1.5186 | $1.2223 | $1.3967 | $9.68M | -11.09% |
| 2024-12-18 | $1.7027 | $1.7111 | $1.5328 | $1.5709 | $1.45M | -6.06% |
| 2024-12-17 | $1.7404 | $1.7931 | $1.6428 | $1.6723 | $4.46M | -7.28% |
| 2024-12-16 | $1.871 | $1.937 | $1.74 | $1.8036 | $528.71K | -3.61% |
| 2024-12-15 | $1.8083 | $1.883 | $1.75 | $1.8712 | $567.21K | +2.15% |
| 2024-12-14 | $1.8375 | $1.883 | $1.7503 | $1.8319 | $3.85M | -5.17% |
| 2024-12-13 | $1.9619 | $2.002 | $1.883 | $1.9319 | $2.78M | -1.46% |
| 2024-12-12 | $1.875 | $1.998 | $1.8641 | $1.9605 | $3.57M | +4.54% |
| 2024-12-11 | $1.738 | $1.90 | $1.6639 | $1.8754 | $4.40M | +7.96% |
| 2024-12-10 | $1.734 | $1.806 | $1.5798 | $1.7371 | $4.07M | +0.05% |
| 2024-12-09 | $2.0714 | $2.073 | $1.481 | $1.7363 | $4.47M | -16.19% |
| 2024-12-08 | $2.067 | $2.09 | $1.9801 | $2.0716 | $2.61M | +0.59% |
| 2024-12-07 | $2.092 | $2.0973 | $1.9888 | $2.0594 | $6.87M | -2.34% |
| 2024-12-06 | $2.075 | $2.1787 | $2.0017 | $2.1087 | $11.82M | +0.92% |
| 2024-12-05 | $2.085 | $2.197 | $1.957 | $2.0896 | $11.57M | -0.70% |
| 2024-12-04 | $2.10 | $2.2467 | $1.9851 | $2.1043 | $24.37M | +0.21% |
| 2024-12-03 | $2.0403 | $2.154 | $1.922 | $2.0999 | $12.05M | +3.01% |
| 2024-12-02 | $2.019 | $2.0762 | $1.8671 | $2.0386 | $20.06M | +2.08% |
| 2024-12-01 | $1.975 | $2.1292 | $1.943 | $1.997 | $12.01M | -0.17% |
| 2024-11-30 | $1.9312 | $2.0335 | $1.9004 | $2.0004 | $9.73M | +3.64% |
| 2024-11-29 | $1.88 | $2.0284 | $1.79 | $1.9301 | $5.66M | +2.49% |
| 2024-11-28 | $1.759 | $1.922 | $1.7016 | $1.8831 | $4.92M | +7.74% |
| 2024-11-27 | $1.7406 | $1.8062 | $1.702 | $1.7478 | $8.89M | +4.18% |
| 2024-11-26 | $1.6998 | $1.7466 | $1.598 | $1.6776 | $5.04M | -1.38% |
| 2024-11-25 | $1.7691 | $1.8186 | $1.628 | $1.7012 | $6.62M | -3.16% |
| 2024-11-24 | $1.5909 | $1.7867 | $1.5472 | $1.7566 | $16.06M | +11.72% |
| 2024-11-23 | $1.6149 | $1.7867 | $1.5319 | $1.5724 | $12.88M | +5.75% |
| 2024-11-22 | $1.362 | $1.487 | $1.3227 | $1.4869 | $983.08K | +8.77% |
| 2024-11-21 | $1.3482 | $1.3975 | $1.322 | $1.367 | $5.15M | +7.28% |
| 2024-11-20 | $1.387 | $1.387 | $1.247 | $1.2743 | $799.74K | -8.10% |
| 2024-11-19 | $1.389 | $1.425 | $1.324 | $1.3865 | $2.12M | +0.13% |
| 2024-11-18 | $1.3617 | $1.4073 | $1.3249 | $1.3848 | $7.95M | +6.66% |
| 2024-11-17 | $1.363 | $1.3802 | $1.2762 | $1.2983 | $4.81M | -3.92% |
| 2024-11-16 | $1.266 | $1.382 | $1.254 | $1.3513 | $8.85M | +6.84% |
| 2024-11-15 | $1.163 | $1.2948 | $1.1331 | $1.2648 | $5.47M | +7.31% |
| 2024-11-14 | $1.232 | $1.281 | $1.142 | $1.1786 | $8.10M | -5.13% |
| 2024-11-13 | $1.3437 | $1.3663 | $1.1985 | $1.2422 | $4.65M | -6.15% |
| 2024-11-12 | $1.2835 | $1.3743 | $1.2005 | $1.3237 | $9.82M | -6.18% |
| 2024-11-11 | $1.306 | $1.413 | $1.2879 | $1.4109 | $1.69M | +7.31% |
| 2024-11-10 | $1.3488 | $1.371 | $1.2392 | $1.3148 | $7.75M | +1.14% |
| 2024-11-09 | $1.199 | $1.3881 | $1.194 | $1.2999 | $1.72M | +8.32% |
| 2024-11-08 | $1.224 | $1.253 | $1.15 | $1.2001 | $769.23K | -0.54% |
| 2024-11-07 | $1.2231 | $1.2533 | $1.1723 | $1.2066 | $4.28M | -1.47% |
| 2024-11-06 | $1.1726 | $1.2852 | $1.1713 | $1.2246 | $5.11M | +13.42% |
| 2024-11-05 | $1.046 | $1.1083 | $1.046 | $1.0797 | $450.04K | +0.93% |
| 2024-11-04 | $1.0573 | $1.1081 | $1.0214 | $1.0698 | $3.48M | -3.18% |
| 2024-11-03 | $1.0664 | $1.148 | $1.0369 | $1.1049 | $901.83K | +3.42% |
| 2024-11-02 | $1.0618 | $1.1442 | $1.0368 | $1.0684 | $5.72M | -3.94% |
| 2024-11-01 | $1.204 | $1.206 | $1.106 | $1.1122 | $813.82K | -7.66% |
| 2024-10-31 | $1.3754 | $1.3754 | $1.187 | $1.2044 | $516.13K | -10.60% |
| 2024-10-30 | $1.3758 | $1.3979 | $1.3235 | $1.3473 | $1.88M | -2.98% |
| 2024-10-29 | $1.3966 | $1.4456 | $1.3557 | $1.3886 | $2.73M | +2.59% |
| 2024-10-28 | $1.341 | $1.368 | $1.279 | $1.3536 | $344.88K | +2.90% |
| 2024-10-27 | $1.342 | $1.358 | $1.2795 | $1.3154 | $2.16M | -1.85% |
| 2024-10-26 | $1.3174 | $1.3479 | $1.308 | $1.3403 | $1.69M | +1.54% |
| 2024-10-25 | $1.4268 | $1.471 | $1.28 | $1.32 | $3.33M | -8.28% |
| 2024-10-24 | $1.4686 | $1.4856 | $1.4023 | $1.4392 | $2.29M | -2.22% |
| 2024-10-23 | $1.4536 | $1.4922 | $1.415 | $1.4718 | $2.57M | -1.88% |
| 2024-10-22 | $1.543 | $1.561 | $1.485 | $1.50 | $263.97K | -1.23% |
| 2024-10-21 | $1.5699 | $1.571 | $1.4852 | $1.5187 | $2.52M | -8.04% |
| 2024-10-20 | $1.574 | $1.675 | $1.536 | $1.6515 | $431.73K | +4.86% |
| 2024-10-19 | $1.555 | $1.622 | $1.534 | $1.575 | $359.51K | +0.73% |
| 2024-10-18 | $1.5345 | $1.6208 | $1.5212 | $1.5635 | $2.65M | +2.64% |
| 2024-10-17 | $1.5061 | $1.5514 | $1.461 | $1.5232 | $2.00M | +0.61% |
| 2024-10-16 | $1.5163 | $1.5517 | $1.4762 | $1.514 | $2.28M | -4.61% |
| 2024-10-15 | $1.672 | $1.678 | $1.5422 | $1.5872 | $834.30K | -5.01% |
| 2024-10-14 | $1.503 | $1.69 | $1.479 | $1.6708 | $684.66K | +11.00% |
| 2024-10-13 | $1.56 | $1.565 | $1.461 | $1.5052 | $262.86K | -3.45% |
| 2024-10-12 | $1.4893 | $1.58 | $1.475 | $1.5589 | $545.32K | +2.44% |
| 2024-10-11 | $1.4814 | $1.5774 | $1.4717 | $1.5219 | $2.44M | +3.11% |
| 2024-10-10 | $1.4259 | $1.4926 | $1.3791 | $1.476 | $2.62M | +7.50% |
| 2024-10-09 | $1.43 | $1.47 | $1.358 | $1.3731 | $324.87K | -3.43% |
| 2024-10-08 | $1.4455 | $1.4709 | $1.3888 | $1.4219 | $3.03M | -2.50% |
| 2024-10-07 | $1.5263 | $1.5803 | $1.4179 | $1.4582 | $3.37M | -4.37% |
| 2024-10-06 | $1.544 | $1.5795 | $1.4747 | $1.5249 | $2.92M | -0.63% |
| 2024-10-05 | $1.536 | $1.5573 | $1.484 | $1.5345 | $1.40M | -0.59% |
| 2024-10-04 | $1.5411 | $1.582 | $1.5225 | $1.5436 | $2.44M | +0.89% |
| 2024-10-03 | $1.5125 | $1.5619 | $1.4696 | $1.53 | $2.78M | +0.10% |
| 2024-10-02 | $1.6041 | $1.655 | $1.475 | $1.5285 | $3.18M | -1.67% |
| 2024-10-01 | $1.689 | $1.767 | $1.527 | $1.5544 | $545.61K | -8.05% |
| 2024-09-30 | $1.802 | $1.815 | $1.6609 | $1.6905 | $553.52K | -6.12% |
| 2024-09-29 | $1.779 | $1.852 | $1.733 | $1.8008 | $452.10K | +0.03% |
| 2024-09-28 | $1.7559 | $1.8133 | $1.7309 | $1.8003 | $2.05M | -1.01% |
| 2024-09-27 | $1.776 | $1.866 | $1.762 | $1.8186 | $395.31K | +1.63% |
| 2024-09-26 | $1.8149 | $1.8661 | $1.7492 | $1.7894 | $3.99M | +3.61% |
| 2024-09-25 | $1.787 | $1.804 | $1.722 | $1.7271 | $1.59M | -2.06% |
| 2024-09-24 | $1.7437 | $1.8053 | $1.7268 | $1.7634 | $5.10M | -2.23% |
| 2024-09-23 | $1.687 | $1.867 | $1.646 | $1.8036 | $7.03M | +7.21% |
| 2024-09-22 | $1.654 | $1.712 | $1.588 | $1.6824 | $393.21K | +2.90% |
| 2024-09-21 | $1.6185 | $1.661 | $1.5865 | $1.635 | $2.68M | +4.17% |
| 2024-09-20 | $1.502 | $1.637 | $1.481 | $1.5695 | $558.60K | +4.44% |
| 2024-09-19 | $1.397 | $1.539 | $1.36 | $1.5027 | $655.20K | +7.70% |
| 2024-09-18 | $1.394 | $1.3953 | $1.305 | $1.3953 | $397.84K | +0.28% |
| 2024-09-17 | $1.226 | $1.46 | $1.214 | $1.3914 | $1.06M | +13.62% |
| 2024-09-16 | $1.281 | $1.282 | $1.213 | $1.2247 | $182.12K | -4.34% |
| 2024-09-15 | $1.323 | $1.348 | $1.275 | $1.2803 | $190.97K | -4.04% |
| 2024-09-14 | $1.2966 | $1.3478 | $1.2883 | $1.3341 | $1.57M | +2.34% |
| 2024-09-13 | $1.2979 | $1.334 | $1.2776 | $1.3037 | $2.20M | +1.29% |
| 2024-09-12 | $1.233 | $1.30 | $1.2202 | $1.2871 | $2.32M | +4.00% |
| 2024-09-11 | $1.241 | $1.2772 | $1.2305 | $1.2377 | $2.40M | -4.97% |
| 2024-09-10 | $1.259 | $1.328 | $1.231 | $1.3023 | $221.56K | +4.10% |
| 2024-09-09 | $1.2338 | $1.285 | $1.2307 | $1.251 | $2.33M | +1.98% |
| 2024-09-08 | $1.1831 | $1.2442 | $1.1746 | $1.2267 | $1.86M | +3.67% |
| 2024-09-07 | $1.1956 | $1.2118 | $1.1694 | $1.1834 | $2.04M | +2.93% |
| 2024-09-06 | $1.167 | $1.214 | $1.106 | $1.1497 | $305.01K | -1.60% |
| 2024-09-05 | $1.1788 | $1.2149 | $1.1543 | $1.1683 | $2.33M | -5.09% |
| 2024-09-04 | $1.172 | $1.299 | $1.122 | $1.231 | $467.55K | +4.96% |
| 2024-09-03 | $1.268 | $1.286 | $1.169 | $1.1728 | $223.62K | -7.52% |
| 2024-09-02 | $1.286 | $1.296 | $1.236 | $1.2681 | $451.77K | +0.64% |
| 2024-09-01 | $1.3194 | $1.37 | $1.2366 | $1.2601 | $3.60M | -7.56% |
| 2024-08-31 | $1.428 | $1.506 | $1.338 | $1.3631 | $511.36K | -1.76% |
| 2024-08-30 | $1.3349 | $1.5059 | $1.326 | $1.3876 | $3.68M | -4.77% |
| 2024-08-29 | $1.444 | $1.519 | $1.413 | $1.4571 | $571.10K | -0.30% |
| 2024-08-28 | $1.3958 | $1.5145 | $1.3593 | $1.4615 | $3.73M | +8.49% |
| 2024-08-27 | $1.427 | $1.522 | $1.315 | $1.3472 | $391.21K | -4.45% |
| 2024-08-26 | $1.4785 | $1.5208 | $1.3975 | $1.41 | $3.04M | -4.95% |
| 2024-08-25 | $1.481 | $1.5458 | $1.408 | $1.4833 | $2.60M | +0.14% |
| 2024-08-24 | $1.4586 | $1.5154 | $1.4072 | $1.4813 | $2.56M | +2.10% |
| 2024-08-23 | $1.3738 | $1.4812 | $1.3711 | $1.4507 | $3.17M | +11.59% |
| 2024-08-22 | $1.211 | $1.339 | $1.197 | $1.3001 | $425.73K | +5.02% |
| 2024-08-21 | $1.161 | $1.2518 | $1.1516 | $1.2379 | $2.19M | +6.72% |
| 2024-08-20 | $1.124 | $1.189 | $1.1167 | $1.1599 | $1.84M | +2.77% |
| 2024-08-19 | $1.0949 | $1.1944 | $1.0858 | $1.1287 | $2.35M | +2.78% |
| 2024-08-18 | $1.1478 | $1.1545 | $1.0785 | $1.0982 | $1.95M | -3.90% |
| 2024-08-17 | $1.1183 | $1.1654 | $1.1067 | $1.1427 | $2.04M | +2.10% |
| 2024-08-16 | $1.1026 | $1.139 | $1.0979 | $1.1192 | $2.05M | +0.90% |
| 2024-08-15 | $1.1883 | $1.1929 | $1.0932 | $1.1093 | $2.93M | -6.58% |
| 2024-08-14 | $1.2065 | $1.2152 | $1.1611 | $1.1874 | $2.64M | -5.74% |
| 2024-08-13 | $1.157 | $1.261 | $1.127 | $1.2597 | $380.71K | +7.83% |
| 2024-08-12 | $1.1671 | $1.1976 | $1.1239 | $1.1683 | $3.21M | +6.65% |
| 2024-08-11 | $1.191 | $1.221 | $1.091 | $1.0955 | $154.18K | -8.00% |
| 2024-08-10 | $1.193 | $1.214 | $1.176 | $1.1908 | $143.36K | -0.09% |
| 2024-08-09 | $1.1756 | $1.2156 | $1.172 | $1.1918 | $2.25M | -3.19% |
| 2024-08-08 | $1.09 | $1.238 | $1.07 | $1.2312 | $239.02K | +13.22% |
| 2024-08-07 | $1.141 | $1.185 | $1.067 | $1.0874 | $233.07K | -2.52% |
| 2024-08-06 | $1.1512 | $1.1848 | $1.0948 | $1.1156 | $4.08M | +6.90% |
| 2024-08-05 | $1.10 | $1.114 | $0.9100 | $1.0436 | $998.39K | -5.21% |
| 2024-08-04 | $1.204 | $1.216 | $1.082 | $1.1009 | $180.35K | -8.59% |
| 2024-08-03 | $1.279 | $1.291 | $1.174 | $1.2043 | $213.21K | -5.81% |
| 2024-08-02 | $1.377 | $1.384 | $1.265 | $1.2786 | $272.51K | -7.05% |
| 2024-08-01 | $1.396 | $1.404 | $1.273 | $1.3756 | $263.95K | -1.45% |
| 2024-07-31 | $1.421 | $1.475 | $1.385 | $1.3958 | $229.78K | -1.86% |
| 2024-07-30 | $1.4802 | $1.4861 | $1.4005 | $1.4222 | $2.47M | -4.12% |
| 2024-07-29 | $1.54 | $1.5466 | $1.4595 | $1.4834 | $2.90M | +3.14% |
| 2024-07-28 | $1.49 | $1.5064 | $1.4249 | $1.4383 | $99.36K | -1.68% |
| 2024-07-27 | $1.5072 | $1.5245 | $1.4512 | $1.4629 | $2.70M | -3.37% |
| 2024-07-26 | $1.493 | $1.5871 | $1.4919 | $1.5139 | $2.83M | +1.97% |
| 2024-07-25 | $1.4369 | $1.5175 | $1.3916 | $1.4847 | $3.23M | +0.19% |
| 2024-07-24 | $1.529 | $1.588 | $1.469 | $1.4819 | $264.87K | -3.76% |
| 2024-07-23 | $1.5638 | $1.5895 | $1.501 | $1.5399 | $3.08M | -1.42% |
| 2024-07-22 | $1.5815 | $1.6032 | $1.5006 | $1.5621 | $3.51M | -6.68% |
| 2024-07-21 | $1.643 | $1.706 | $1.575 | $1.674 | $400.08K | +2.25% |
| 2024-07-20 | $1.6156 | $1.691 | $1.5845 | $1.6372 | $2.65M | +1.33% |
| 2024-07-19 | $1.5292 | $1.6402 | $1.5292 | $1.6156 | $3.17M | +5.85% |
| 2024-07-18 | $1.5219 | $1.5406 | $1.4602 | $1.5264 | $3.14M | -3.36% |
| 2024-07-17 | $1.492 | $1.648 | $1.491 | $1.5794 | $513.58K | +5.99% |
| 2024-07-16 | $1.518 | $1.527 | $1.423 | $1.4901 | $260.89K | -0.53% |
| 2024-07-15 | $1.4796 | $1.5254 | $1.4221 | $1.4981 | $5.01M | +1.71% |
| 2024-07-14 | $1.3514 | $1.5065 | $1.3475 | $1.4729 | $4.44M | +9.10% |
| 2024-07-13 | $1.3478 | $1.3757 | $1.3232 | $1.35 | $2.87M | +4.22% |
| 2024-07-12 | $1.228 | $1.299 | $1.207 | $1.2954 | $121.18K | +3.30% |
| 2024-07-11 | $1.261 | $1.2822 | $1.2077 | $1.2541 | $2.98M | -0.52% |
| 2024-07-10 | $1.3127 | $1.3286 | $1.2314 | $1.2606 | $4.03M | -3.27% |
| 2024-07-09 | $1.2652 | $1.3234 | $1.2413 | $1.3032 | $2.91M | +6.48% |
| 2024-07-08 | $1.188 | $1.295 | $1.131 | $1.2239 | $504.79K | +3.08% |
| 2024-07-07 | $1.327 | $1.327 | $1.182 | $1.1874 | $508.11K | -10.47% |
| 2024-07-06 | $1.271 | $1.35 | $1.246 | $1.3263 | $778.39K | +2.83% |
| 2024-07-05 | $1.2788 | $1.327 | $1.2453 | $1.2898 | $5.59M | -2.45% |
| 2024-07-04 | $1.514 | $1.524 | $1.315 | $1.3222 | $1.78M | -12.73% |
| 2024-07-03 | $1.591 | $1.607 | $1.497 | $1.5152 | $1.05M | -4.72% |
| 2024-07-02 | $1.576 | $1.671 | $1.576 | $1.5902 | $806.50K | -1.08% |
| 2024-07-01 | $1.5652 | $1.6708 | $1.555 | $1.6075 | $4.41M | +2.41% |
| 2024-06-30 | $1.4833 | $1.6304 | $1.4619 | $1.5697 | $4.58M | +6.25% |
| 2024-06-29 | $1.4809 | $1.4925 | $1.4324 | $1.4774 | $2.00M | -0.29% |
| 2024-06-28 | $1.5505 | $1.5687 | $1.4695 | $1.4816 | $2.73M | -4.59% |
| 2024-06-27 | $1.5611 | $1.5944 | $1.5406 | $1.5529 | $2.49M | -0.22% |
| 2024-06-26 | $1.5297 | $1.604 | $1.5052 | $1.5563 | $3.10M | +1.25% |
| 2024-06-25 | $1.5614 | $1.6033 | $1.5202 | $1.5371 | $3.77M | -0.97% |
| 2024-06-24 | $1.4602 | $1.595 | $1.4439 | $1.5522 | $4.18M | +5.68% |
| 2024-06-23 | $1.5132 | $1.5752 | $1.4184 | $1.4687 | $4.28M | -3.34% |
| 2024-06-22 | $1.5681 | $1.585 | $1.5026 | $1.5194 | $2.38M | -2.84% |
| 2024-06-21 | $1.5695 | $1.5901 | $1.5255 | $1.5638 | $3.47M | -0.38% |
| 2024-06-20 | $1.5634 | $1.6362 | $1.5321 | $1.5698 | $5.23M | +0.81% |
| 2024-06-19 | $1.5472 | $1.6638 | $1.5252 | $1.5571 | $4.78M | +5.71% |
| 2024-06-18 | $1.623 | $1.636 | $1.40 | $1.4729 | $2.07M | -9.25% |
| 2024-06-17 | $1.712 | $1.723 | $1.533 | $1.6231 | $582.71K | -5.03% |
| 2024-06-16 | $1.7393 | $1.7427 | $1.6905 | $1.7091 | $187.60K | -1.03% |
| 2024-06-15 | $1.7609 | $1.7747 | $1.6971 | $1.7269 | $2.34M | -1.28% |
| 2024-06-14 | $1.7485 | $1.7985 | $1.6614 | $1.7492 | $4.07M | -0.68% |
| 2024-06-13 | $1.7832 | $1.8406 | $1.7361 | $1.7612 | $3.50M | -8.17% |
| 2024-06-12 | $1.83 | $1.989 | $1.798 | $1.9178 | $525.87K | +4.87% |
| 2024-06-11 | $1.959 | $1.969 | $1.813 | $1.8287 | $561.42K | -6.59% |
| 2024-06-10 | $2.0142 | $2.036 | $1.954 | $1.9577 | $253.52K | -3.48% |
| 2024-06-09 | $2.0133 | $2.0395 | $1.9646 | $2.0282 | $2.87M | +1.11% |
| 2024-06-08 | $2.0282 | $2.056 | $1.9621 | $2.0059 | $2.89M | -4.96% |
| 2024-06-07 | $2.24 | $2.294 | $1.916 | $2.1105 | $1.51M | -6.47% |
| 2024-06-06 | $2.2464 | $2.2941 | $2.192 | $2.2565 | $4.58M | -0.09% |
| 2024-06-05 | $2.3089 | $2.3331 | $2.2393 | $2.2585 | $3.54M | -2.22% |
| 2024-06-04 | $2.3204 | $2.3401 | $2.2693 | $2.3099 | $3.43M | +3.39% |
| 2024-06-03 | $2.1695 | $2.2672 | $2.133 | $2.2341 | $342.58K | +2.99% |
| 2024-06-02 | $2.219 | $2.255 | $2.168 | $2.1692 | $211.28K | -3.07% |
| 2024-06-01 | $2.2424 | $2.2718 | $2.1746 | $2.238 | $2.72M | +1.04% |
| 2024-05-31 | $2.1356 | $2.284 | $2.1229 | $2.215 | $2.16M | +3.30% |
| 2024-05-30 | $2.2164 | $2.267 | $2.1344 | $2.1443 | $3.74M | -3.23% |
| 2024-05-29 | $2.2385 | $2.2972 | $2.1512 | $2.2159 | $3.63M | -1.73% |
| 2024-05-28 | $2.315 | $2.3403 | $2.236 | $2.2548 | $3.82M | -3.20% |
| 2024-05-27 | $2.4451 | $2.4757 | $2.2716 | $2.3294 | $4.62M | -1.05% |
| 2024-05-26 | $2.462 | $2.5151 | $2.3463 | $2.3543 | $199.17K | -2.21% |
| 2024-05-25 | $2.4852 | $2.5185 | $2.376 | $2.4075 | $2.92M | -2.86% |
| 2024-05-24 | $2.382 | $2.6135 | $2.3547 | $2.4784 | $4.14M | +3.25% |
| 2024-05-23 | $2.4282 | $2.4833 | $2.30 | $2.4003 | $6.33M | -4.74% |
| 2024-05-22 | $2.492 | $2.544 | $2.411 | $2.5198 | $398.05K | +1.14% |
| 2024-05-21 | $2.5023 | $2.5482 | $2.41 | $2.4914 | $4.35M | -0.93% |
| 2024-05-20 | $2.3348 | $2.5957 | $2.332 | $2.5148 | $6.83M | +12.30% |
| 2024-05-19 | $2.3624 | $2.3866 | $2.231 | $2.2393 | $295.00K | -5.18% |
| 2024-05-18 | $2.3929 | $2.4496 | $2.3566 | $2.3616 | $398.53K | -1.92% |
| 2024-05-17 | $2.429 | $2.4946 | $2.375 | $2.4079 | $4.04M | -0.43% |
| 2024-05-16 | $2.3065 | $2.5585 | $2.296 | $2.4183 | $6.44M | +4.34% |
| 2024-05-15 | $2.3566 | $2.4694 | $2.3034 | $2.3177 | $7.22M | +15.20% |
| 2024-05-14 | $2.2266 | $2.2273 | $2.0119 | $2.0119 | $252.37K | -9.56% |
| 2024-05-13 | $2.1845 | $2.2757 | $2.0436 | $2.2245 | $240.95K | +2.21% |
| 2024-05-12 | $2.2481 | $2.2739 | $2.0433 | $2.1764 | $4.18M | -3.45% |
| 2024-05-11 | $2.3518 | $2.3634 | $2.2219 | $2.2542 | $3.18M | +4.16% |
| 2024-05-10 | $2.1595 | $2.306 | $2.145 | $2.1641 | $427.35K | -0.39% |
| 2024-05-09 | $2.0922 | $2.3072 | $2.0704 | $2.1725 | $4.11M | +4.48% |
| 2024-05-08 | $2.0791 | $2.1219 | $2.0067 | $2.0794 | $2.93M | -3.81% |
| 2024-05-07 | $2.1645 | $2.2813 | $2.1219 | $2.1618 | $245.22K | -0.08% |
| 2024-05-06 | $2.2419 | $2.3073 | $2.1631 | $2.1636 | $393.22K | -2.40% |
| 2024-05-05 | $2.2421 | $2.3079 | $2.164 | $2.2168 | $3.78M | -0.99% |
| 2024-05-04 | $2.2303 | $2.2582 | $2.1737 | $2.2391 | $2.94M | +0.20% |
| 2024-05-03 | $2.2362 | $2.2901 | $2.1922 | $2.2346 | $4.37M | +0.15% |
| 2024-05-02 | $2.1311 | $2.2972 | $2.1184 | $2.2312 | $5.77M | +9.99% |
| 2024-05-01 | $1.9233 | $2.0463 | $1.86 | $2.0286 | $831.15K | +5.68% |
| 2024-04-30 | $1.8786 | $2.0435 | $1.8415 | $1.9195 | $6.75M | -8.56% |
| 2024-04-29 | $2.0996 | $2.1285 | $1.9862 | $2.0991 | $288.71K | -0.11% |
| 2024-04-28 | $2.1339 | $2.1905 | $2.0923 | $2.1014 | $256.92K | -2.11% |
| 2024-04-27 | $2.0877 | $2.19 | $2.0643 | $2.1466 | $4.22M | +3.23% |
| 2024-04-26 | $2.0376 | $2.1391 | $1.9667 | $2.0794 | $4.00M | -1.20% |
| 2024-04-25 | $2.2251 | $2.235 | $2.049 | $2.1047 | $562.80K | -5.38% |
| 2024-04-24 | $2.3569 | $2.4319 | $2.2015 | $2.2244 | $332.66K | -5.56% |
| 2024-04-23 | $2.386 | $2.4558 | $2.331 | $2.3554 | $331.81K | -1.40% |
| 2024-04-22 | $2.2854 | $2.4538 | $2.2625 | $2.3889 | $5.54M | +9.67% |
| 2024-04-21 | $2.2056 | $2.2276 | $2.1249 | $2.1782 | $232.60K | -0.14% |
| 2024-04-20 | $2.1279 | $2.2294 | $1.9998 | $2.1811 | $3.49M | +7.08% |
| 2024-04-19 | $2.0125 | $2.1081 | $1.8757 | $2.0369 | $410.46K | -0.89% |
| 2024-04-18 | $2.0009 | $2.1039 | $1.8722 | $2.0551 | $5.55M | +9.44% |
| 2024-04-17 | $1.9004 | $1.9465 | $1.7818 | $1.8779 | $366.85K | -1.29% |
| 2024-04-16 | $1.9506 | $2.0037 | $1.7849 | $1.9025 | $1.56M | -2.58% |
| 2024-04-15 | $2.1724 | $2.2884 | $1.9425 | $1.9528 | $2.56M | -9.55% |
| 2024-04-14 | $2.06 | $2.2902 | $1.9736 | $2.1591 | $9.09M | +4.82% |
| 2024-04-13 | $2.1387 | $2.1878 | $1.654 | $2.0597 | $15.17M | -6.79% |
| 2024-04-12 | $2.5624 | $2.6119 | $1.8652 | $2.2099 | $1.11M | -13.79% |
| 2024-04-11 | $2.6188 | $2.6887 | $2.5254 | $2.5633 | $290.63K | -0.39% |
| 2024-04-10 | $2.6038 | $2.6897 | $2.5443 | $2.5733 | $3.57M | -1.55% |
| 2024-04-09 | $2.6652 | $2.6875 | $2.5136 | $2.6137 | $4.95M | -7.99% |
| 2024-04-08 | $2.7115 | $2.8859 | $2.6408 | $2.8407 | $434.68K | +4.78% |
| 2024-04-07 | $2.7039 | $2.7443 | $2.6723 | $2.711 | $235.27K | +0.20% |
| 2024-04-06 | $2.6864 | $2.746 | $2.6851 | $2.7056 | $2.98M | +0.96% |
| 2024-04-05 | $2.6942 | $2.7602 | $2.6398 | $2.6798 | $2.92M | -4.26% |
| 2024-04-04 | $2.7011 | $2.8846 | $2.6672 | $2.7989 | $336.91K | +3.63% |
| 2024-04-03 | $2.6598 | $2.7923 | $2.5706 | $2.7009 | $397.29K | -0.22% |
| 2024-04-02 | $2.6435 | $2.7989 | $2.5679 | $2.7067 | $4.77M | -6.49% |
| 2024-04-01 | $3.0444 | $3.0508 | $2.7896 | $2.8946 | $578.22K | -4.74% |
| 2024-03-31 | $3.0806 | $3.1164 | $2.9711 | $3.0386 | $475.53K | +0.49% |
| 2024-03-30 | $3.135 | $3.2239 | $2.9946 | $3.0237 | $4.40M | -3.28% |
| 2024-03-29 | $2.9953 | $3.1683 | $2.9823 | $3.1264 | $5.89M | +5.02% |
| 2024-03-28 | $2.9604 | $3.0563 | $2.8915 | $2.9769 | $5.17M | +0.70% |
| 2024-03-27 | $2.8878 | $3.0189 | $2.863 | $2.9562 | $5.78M | -1.61% |
| 2024-03-26 | $3.0894 | $3.1966 | $2.9842 | $3.0046 | $825.31K | -2.35% |
| 2024-03-25 | $3.0724 | $3.1942 | $3.0358 | $3.077 | $6.27M | +3.57% |
| 2024-03-24 | $2.9381 | $2.9721 | $2.8333 | $2.971 | $439.59K | +1.46% |
| 2024-03-23 | $2.8675 | $2.9666 | $2.8282 | $2.9282 | $5.14M | +7.05% |
| 2024-03-22 | $2.8525 | $2.8974 | $2.6678 | $2.7355 | $500.43K | -4.14% |
| 2024-03-21 | $2.905 | $2.9915 | $2.8198 | $2.8535 | $535.66K | -1.79% |
| 2024-03-20 | $2.653 | $2.9922 | $2.5528 | $2.9055 | $7.24M | +10.33% |
| 2024-03-19 | $2.7008 | $2.8549 | $2.4771 | $2.6333 | $8.38M | -7.17% |
| 2024-03-18 | $2.9614 | $2.978 | $2.75 | $2.8368 | $558.26K | -4.28% |
| 2024-03-17 | $2.8599 | $2.9961 | $2.7172 | $2.9636 | $623.78K | +3.77% |
| 2024-03-16 | $3.0685 | $3.123 | $2.7789 | $2.856 | $738.30K | -5.34% |
| 2024-03-15 | $3.003 | $3.1247 | $2.9095 | $3.0172 | $5.78M | -9.13% |
| 2024-03-14 | $3.4655 | $3.4689 | $3.1372 | $3.3203 | $1.61M | -4.23% |
| 2024-03-13 | $3.6086 | $3.6363 | $3.3645 | $3.467 | $967.58K | -3.90% |
| 2024-03-12 | $3.6443 | $3.7595 | $3.338 | $3.6075 | $1.55M | +0.53% |
| 2024-03-11 | $3.5396 | $3.7539 | $3.3999 | $3.5883 | $12.34M | +5.09% |
| 2024-03-10 | $3.5282 | $3.621 | $3.2765 | $3.4144 | $1.16M | -3.17% |
| 2024-03-09 | $3.3716 | $3.6201 | $3.3202 | $3.5261 | $1.45M | +4.49% |
| 2024-03-08 | $3.3442 | $3.4485 | $3.2007 | $3.3747 | $1.51M | +2.29% |
| 2024-03-07 | $3.2261 | $3.449 | $3.1935 | $3.2991 | $10.19M | +2.95% |
| 2024-03-06 | $2.9777 | $3.32 | $2.9601 | $3.2046 | $12.31M | +8.45% |
| 2024-03-05 | $3.0901 | $3.1205 | $2.4557 | $2.9548 | $19.54M | -4.77% |
| 2024-03-04 | $3.2454 | $3.2847 | $3.0071 | $3.1027 | $15.28M | -5.15% |
| 2024-03-03 | $3.2906 | $3.3296 | $3.1808 | $3.2711 | $8.13M | -0.05% |
| 2024-03-02 | $3.1991 | $3.3852 | $3.0702 | $3.2729 | $11.26M | +2.24% |
| 2024-03-01 | $3.1438 | $3.2237 | $3.1308 | $3.2011 | $7.74M | +1.27% |
| 2024-02-29 | $3.3455 | $3.3515 | $3.12 | $3.1609 | $9.99M | -5.45% |
| 2024-02-28 | $3.3851 | $3.4529 | $3.05 | $3.3432 | $13.57M | -0.78% |
| 2024-02-27 | $3.2772 | $3.4079 | $3.2452 | $3.3695 | $8.30M | +2.51% |
| 2024-02-26 | $3.2419 | $3.4569 | $3.2262 | $3.287 | $10.23M | +1.81% |
| 2024-02-25 | $3.1232 | $3.3859 | $3.1137 | $3.2284 | $8.82M | +3.94% |
| 2024-02-24 | $3.1709 | $3.2381 | $3.0182 | $3.106 | $7.86M | +2.00% |
| 2024-02-23 | $3.2378 | $3.2985 | $3.0159 | $3.0452 | $1.69M | -5.96% |
| 2024-02-22 | $3.3522 | $3.5617 | $3.2375 | $3.2381 | $2.91M | -3.60% |
| 2024-02-21 | $3.2654 | $3.5624 | $3.1732 | $3.3589 | $10.24M | -5.06% |
| 2024-02-20 | $3.2705 | $3.6446 | $3.20 | $3.5378 | $3.21M | +8.12% |
| 2024-02-19 | $3.3518 | $3.3911 | $3.2511 | $3.2719 | $1.62M | -2.15% |
| 2024-02-18 | $3.2849 | $3.4981 | $3.2802 | $3.3438 | $13.64M | +5.76% |
| 2024-02-17 | $3.1468 | $3.1936 | $2.9758 | $3.1617 | $1.32M | +0.53% |
| 2024-02-16 | $3.1897 | $3.2675 | $3.0596 | $3.1451 | $1.78M | -0.29% |
| 2024-02-15 | $3.1544 | $3.2725 | $3.0598 | $3.1543 | $9.81M | -3.91% |
| 2024-02-14 | $2.9579 | $3.37 | $2.8903 | $3.2828 | $3.95M | +10.95% |
| 2024-02-13 | $2.9447 | $3.0424 | $2.8174 | $2.9587 | $2.90M | +1.65% |
| 2024-02-12 | $2.9294 | $3.1503 | $2.805 | $2.9107 | $19.76M | +6.07% |
| 2024-02-11 | $2.7788 | $2.8077 | $2.6756 | $2.7442 | $2.08M | +0.03% |
| 2024-02-10 | $2.6569 | $2.8467 | $2.6442 | $2.7434 | $14.31M | +11.20% |
| 2024-02-09 | $2.2881 | $2.4896 | $2.2881 | $2.4671 | $1.76M | +7.86% |
| 2024-02-08 | $2.323 | $2.3738 | $2.2433 | $2.2873 | $924.94K | -0.75% |
| 2024-02-07 | $2.2297 | $2.37 | $2.2257 | $2.3046 | $5.22M | +3.69% |
| 2024-02-06 | $2.2178 | $2.27 | $2.1469 | $2.2225 | $4.81M | -3.35% |
| 2024-02-05 | $2.1078 | $2.3041 | $2.1078 | $2.2996 | $2.15M | +9.20% |
| 2024-02-04 | $2.1211 | $2.1902 | $2.1025 | $2.1057 | $923.35K | -1.61% |
| 2024-02-03 | $2.2042 | $2.2448 | $2.1086 | $2.1402 | $4.60M | -2.45% |
| 2024-02-02 | $2.2727 | $2.2888 | $2.1423 | $2.194 | $8.08M | +7.79% |
| 2024-02-01 | $1.9334 | $2.0683 | $1.886 | $2.0355 | $903.52K | +4.20% |
| 2024-01-31 | $1.9661 | $1.9968 | $1.8882 | $1.9534 | $5.51M | -1.35% |
| 2024-01-30 | $2.035 | $2.0763 | $1.9251 | $1.9802 | $4.57M | -2.57% |
| 2024-01-29 | $1.9764 | $2.0642 | $1.9604 | $2.0324 | $5.44M | +6.68% |
| 2024-01-28 | $1.9379 | $1.9896 | $1.8963 | $1.9051 | $870.83K | -2.32% |
| 2024-01-27 | $1.9323 | $1.9798 | $1.9183 | $1.9505 | $3.86M | +1.44% |
| 2024-01-26 | $1.8698 | $1.9483 | $1.8692 | $1.9228 | $5.30M | +3.60% |
| 2024-01-25 | $1.795 | $1.8872 | $1.7788 | $1.856 | $4.50M | -0.22% |
| 2024-01-24 | $1.864 | $1.8744 | $1.8029 | $1.86 | $699.35K | +0.15% |
| 2024-01-23 | $1.764 | $1.8763 | $1.7516 | $1.8571 | $6.65M | +4.96% |
| 2024-01-22 | $1.8163 | $1.8468 | $1.7018 | $1.7694 | $6.48M | -7.71% |
| 2024-01-21 | $1.9183 | $1.9736 | $1.9008 | $1.9173 | $548.82K | -1.52% |
| 2024-01-20 | $1.9063 | $1.9679 | $1.8908 | $1.9469 | $3.78M | +1.81% |
| 2024-01-19 | $1.8618 | $1.9458 | $1.7983 | $1.9123 | $6.74M | -1.19% |
| 2024-01-18 | $2.0464 | $2.0529 | $1.8975 | $1.9354 | $1.26M | -3.86% |
| 2024-01-17 | $2.0517 | $2.0777 | $1.9577 | $2.0131 | $3.67M | -2.39% |
| 2024-01-16 | $2.0473 | $2.1398 | $2.0192 | $2.0623 | $7.38M | +1.14% |
| 2024-01-15 | $1.9907 | $2.1185 | $1.983 | $2.039 | $9.64M | +2.42% |
| 2024-01-14 | $2.0622 | $2.0891 | $1.979 | $1.9908 | $7.76M | -6.55% |
| 2024-01-13 | $2.176 | $2.1881 | $2.075 | $2.1303 | $1.22M | -0.98% |
| 2024-01-12 | $2.2675 | $2.315 | $2.0483 | $2.1514 | $16.36M | -2.22% |
| 2024-01-11 | $2.1402 | $2.2695 | $2.0934 | $2.2002 | $3.34M | +1.49% |
| 2024-01-10 | $1.9428 | $2.2714 | $1.9171 | $2.1679 | $21.92M | +12.22% |
| 2024-01-09 | $1.8625 | $2.0383 | $1.819 | $1.9318 | $10.97M | -4.21% |
| 2024-01-08 | $1.9025 | $2.0204 | $1.75 | $2.0168 | $2.34M | +6.30% |
| 2024-01-07 | $1.9653 | $1.9951 | $1.7633 | $1.8972 | $8.83M | -3.79% |
| 2024-01-06 | $1.9965 | $2.0392 | $1.9434 | $1.972 | $7.95M | -2.07% |
| 2024-01-05 | $2.0234 | $2.0648 | $1.87 | $2.0137 | $10.92M | -8.58% |
| 2024-01-04 | $2.1018 | $2.25 | $2.0741 | $2.2026 | $2.20M | +4.88% |
| 2024-01-03 | $2.2837 | $2.4179 | $1.7344 | $2.1001 | $3.86M | -8.06% |
| 2024-01-02 | $2.2811 | $2.4141 | $2.2495 | $2.284 | $2.46M | +0.40% |
| 2024-01-01 | $2.2305 | $2.4148 | $2.2214 | $2.275 | $6.15M | +6.74% |
Frequently asked questions
What was the Immutable price on January 1, 2024?
IMX opened 2024-01-01 at $2.2305 and closed that day at $2.275.
What was the highest price of Immutable in 2024?
The highest was $3.7595 on 2024-03-12; the lowest was $0.9100 on 2024-08-05.
How much did Immutable change in 2024?
IMX moved -40.24% in 2024, from $2.2305 to $1.333.
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.