Immutable price history in 2025
In 2025 Immutable (IMX) went from $1.3387 on 2025-01-01 to $0.218432 on 2025-12-31, a change of -83.68%. The highest price was $1.522 on 2025-01-06 and the lowest $0.2145 on 2025-12-19. About $1.57B was traded across the year. The best day was 2025-04-22 (+19.99%) and the worst 2025-10-10 (-29.55%).
$1.3387Open · 2025-01-01
$0.218432Close · 2025-12-31
$1.522High · 2025-01-06
$0.2145Low · 2025-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.3387 | $1.522 | $1.0404 | $1.1286 | $61.03M | -15.70% |
| February | $1.084 | $1.0877 | $0.5957 | $0.710485 | $138.93M | -34.46% |
| March | $0.6960 | $0.7570 | $0.4546 | $0.535908 | $123.72M | -23.00% |
| April | $0.5430 | $0.6953 | $0.3485 | $0.55992 | $194.45M | +3.12% |
| May | $0.5598 | $0.8138 | $0.5094 | $0.55008 | $167.46M | -1.74% |
| June | $0.5499 | $0.5988 | $0.3405 | $0.4432 | $138.46M | -19.40% |
| July | $0.4432 | $0.6671 | $0.4074 | $0.511459 | $143.14M | +15.40% |
| August | $0.5157 | $0.6500 | $0.4714 | $0.50584 | $105.14M | -1.91% |
| September | $0.5080 | $0.9690 | $0.4850 | $0.686116 | $219.04M | +35.06% |
| October | $0.6868 | $0.8099 | $0.2230 | $0.494326 | $152.22M | -28.02% |
| November | $0.4944 | $0.5319 | $0.2974 | $0.303383 | $91.86M | -38.64% |
| December | $0.3035 | $0.3203 | $0.2145 | $0.218432 | $36.39M | -28.03% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2286 | $0.2332 | $0.2161 | $0.218432 | $616.34K | -3.73% |
| 2025-12-30 | $0.2258 | $0.2368 | $0.2240 | $0.226902 | $932.86K | +0.43% |
| 2025-12-29 | $0.2354 | $0.2462 | $0.2255 | $0.225932 | $739.72K | -4.01% |
| 2025-12-28 | $0.2408 | $0.2462 | $0.2324 | $0.235378 | $1.02M | -2.12% |
| 2025-12-27 | $0.2346 | $0.2418 | $0.2306 | $0.240471 | $765.26K | +2.54% |
| 2025-12-26 | $0.2276 | $0.2383 | $0.2251 | $0.234508 | $848.13K | +2.22% |
| 2025-12-25 | $0.2346 | $0.2441 | $0.2260 | $0.229408 | $1.29M | -2.54% |
| 2025-12-24 | $0.2285 | $0.2369 | $0.2222 | $0.235383 | $1.82M | +2.61% |
| 2025-12-23 | $0.2247 | $0.2367 | $0.2218 | $0.229402 | $1.47M | +1.34% |
| 2025-12-22 | $0.2250 | $0.2354 | $0.2195 | $0.226371 | $1.32M | +0.92% |
| 2025-12-21 | $0.2295 | $0.2304 | $0.2157 | $0.2243 | $451.92K | -2.31% |
| 2025-12-20 | $0.2273 | $0.2379 | $0.2261 | $0.229596 | $379.75K | +0.15% |
| 2025-12-19 | $0.2189 | $0.2317 | $0.2145 | $0.229241 | $1.50M | +3.76% |
| 2025-12-18 | $0.2328 | $0.2439 | $0.2154 | $0.220942 | $1.89M | -5.43% |
| 2025-12-17 | $0.2516 | $0.2582 | $0.2311 | $0.233636 | $1.50M | -6.34% |
| 2025-12-16 | $0.2532 | $0.2557 | $0.2435 | $0.249445 | $1.20M | -1.67% |
| 2025-12-15 | $0.2655 | $0.2746 | $0.2449 | $0.253689 | $1.36M | -3.68% |
| 2025-12-14 | $0.2776 | $0.2795 | $0.2629 | $0.263391 | $655.67K | -5.14% |
| 2025-12-13 | $0.2702 | $0.2816 | $0.2693 | $0.277664 | $361.64K | +1.70% |
| 2025-12-12 | $0.2835 | $0.2852 | $0.2606 | $0.273036 | $1.54M | -3.66% |
| 2025-12-11 | $0.2899 | $0.2903 | $0.2723 | $0.283413 | $662.16K | -2.28% |
| 2025-12-10 | $0.2998 | $0.3104 | $0.2862 | $0.290033 | $759.01K | -3.25% |
| 2025-12-09 | $0.2905 | $0.3183 | $0.2787 | $0.299765 | $653.15K | +3.20% |
| 2025-12-08 | $0.2844 | $0.2985 | $0.2827 | $0.290461 | $601.85K | +1.16% |
| 2025-12-07 | $0.2888 | $0.2997 | $0.2796 | $0.287117 | $1.71M | -1.77% |
| 2025-12-06 | $0.2954 | $0.2996 | $0.2785 | $0.292281 | $1.16M | +2.07% |
| 2025-12-05 | $0.3002 | $0.3045 | $0.2811 | $0.286365 | $724.42K | -3.50% |
| 2025-12-04 | $0.3079 | $0.3112 | $0.2910 | $0.296737 | $1.72M | -4.93% |
| 2025-12-03 | $0.3129 | $0.3202 | $0.3017 | $0.312119 | $2.44M | +0.87% |
| 2025-12-02 | $0.3094 | $0.3203 | $0.3005 | $0.309424 | $3.20M | +9.06% |
| 2025-12-01 | $0.3035 | $0.3045 | $0.2704 | $0.283727 | $1.10M | -6.48% |
| 2025-11-30 | $0.3083 | $0.3159 | $0.2978 | $0.303383 | $764.19K | -0.54% |
| 2025-11-29 | $0.3140 | $0.3158 | $0.3009 | $0.305035 | $1.88M | -3.03% |
| 2025-11-28 | $0.3239 | $0.3248 | $0.3097 | $0.314559 | $2.27M | -1.98% |
| 2025-11-27 | $0.3241 | $0.3279 | $0.3102 | $0.3209 | $2.09M | -1.15% |
| 2025-11-26 | $0.3129 | $0.3292 | $0.3112 | $0.32462 | $2.26M | +0.48% |
| 2025-11-25 | $0.3246 | $0.3253 | $0.3086 | $0.32307 | $1.24M | +0.91% |
| 2025-11-24 | $0.3070 | $0.3305 | $0.3034 | $0.320145 | $2.28M | +3.05% |
| 2025-11-23 | $0.3122 | $0.3217 | $0.3037 | $0.310659 | $2.03M | -0.54% |
| 2025-11-22 | $0.3066 | $0.3231 | $0.3056 | $0.312355 | $1.62M | +0.48% |
| 2025-11-21 | $0.3451 | $0.3513 | $0.2974 | $0.310864 | $4.45M | -10.03% |
| 2025-11-20 | $0.3710 | $0.3839 | $0.3406 | $0.345536 | $1.16M | -6.96% |
| 2025-11-19 | $0.3577 | $0.3841 | $0.3326 | $0.37137 | $4.03M | -2.36% |
| 2025-11-18 | $0.3655 | $0.3885 | $0.3530 | $0.380339 | $913.40K | +2.96% |
| 2025-11-17 | $0.3682 | $0.4015 | $0.3557 | $0.369416 | $4.02M | -0.91% |
| 2025-11-16 | $0.3663 | $0.4008 | $0.3565 | $0.372795 | $3.95M | -2.31% |
| 2025-11-15 | $0.3760 | $0.3932 | $0.3758 | $0.381591 | $1.07M | +0.81% |
| 2025-11-14 | $0.3982 | $0.4029 | $0.3692 | $0.378516 | $4.66M | -3.94% |
| 2025-11-13 | $0.4250 | $0.4265 | $0.3712 | $0.394049 | $5.82M | -6.46% |
| 2025-11-12 | $0.4255 | $0.4512 | $0.4116 | $0.421279 | $3.97M | -1.12% |
| 2025-11-11 | $0.4687 | $0.5096 | $0.4235 | $0.426047 | $6.26M | -9.14% |
| 2025-11-10 | $0.4428 | $0.4764 | $0.4336 | $0.468929 | $3.30M | +5.50% |
| 2025-11-09 | $0.4308 | $0.4519 | $0.4080 | $0.444497 | $5.33M | +2.98% |
| 2025-11-08 | $0.4402 | $0.4564 | $0.4194 | $0.431645 | $6.41M | -1.95% |
| 2025-11-07 | $0.4085 | $0.4651 | $0.4011 | $0.440241 | $5.75M | +7.83% |
| 2025-11-06 | $0.4210 | $0.4211 | $0.3901 | $0.408272 | $1.49M | -3.05% |
| 2025-11-05 | $0.4259 | $0.4277 | $0.3967 | $0.421134 | $1.30M | -0.66% |
| 2025-11-04 | $0.4422 | $0.4534 | $0.3870 | $0.423925 | $5.11M | -4.11% |
| 2025-11-03 | $0.5093 | $0.5101 | $0.4268 | $0.442109 | $3.33M | -13.24% |
| 2025-11-02 | $0.5158 | $0.5319 | $0.4905 | $0.509587 | $1.71M | -1.19% |
| 2025-11-01 | $0.4944 | $0.5171 | $0.4905 | $0.5157 | $1.39M | +4.32% |
| 2025-10-31 | $0.4845 | $0.5013 | $0.4706 | $0.494326 | $1.80M | +1.30% |
| 2025-10-30 | $0.5249 | $0.5311 | $0.4640 | $0.48796 | $4.62M | -7.05% |
| 2025-10-29 | $0.5206 | $0.5469 | $0.5094 | $0.524962 | $1.98M | +0.77% |
| 2025-10-28 | $0.5324 | $0.5463 | $0.5072 | $0.520954 | $4.03M | -2.25% |
| 2025-10-27 | $0.5590 | $0.5696 | $0.5298 | $0.53297 | $4.76M | -4.72% |
| 2025-10-26 | $0.5376 | $0.5680 | $0.5267 | $0.559369 | $1.99M | +4.03% |
| 2025-10-25 | $0.5305 | $0.5417 | $0.5225 | $0.537725 | $1.16M | +0.93% |
| 2025-10-24 | $0.5106 | $0.5394 | $0.5083 | $0.532786 | $4.29M | +3.95% |
| 2025-10-23 | $0.5082 | $0.5371 | $0.5010 | $0.512529 | $4.61M | +1.91% |
| 2025-10-22 | $0.5090 | $0.5396 | $0.4840 | $0.50291 | $5.75M | -2.29% |
| 2025-10-21 | $0.5254 | $0.5555 | $0.4965 | $0.514717 | $6.32M | -2.06% |
| 2025-10-20 | $0.5122 | $0.5486 | $0.5015 | $0.52555 | $2.40M | +2.61% |
| 2025-10-19 | $0.4982 | $0.5240 | $0.4845 | $0.512177 | $1.89M | +2.81% |
| 2025-10-18 | $0.4963 | $0.5107 | $0.4864 | $0.4982 | $1.97M | +0.71% |
| 2025-10-17 | $0.5154 | $0.5204 | $0.4721 | $0.494677 | $5.35M | -4.34% |
| 2025-10-16 | $0.5262 | $0.5596 | $0.5010 | $0.517125 | $4.37M | -2.50% |
| 2025-10-15 | $0.5787 | $0.6087 | $0.5167 | $0.530389 | $8.56M | -8.41% |
| 2025-10-14 | $0.6205 | $0.6241 | $0.5412 | $0.5791 | $4.85M | -6.64% |
| 2025-10-13 | $0.5657 | $0.6331 | $0.5541 | $0.62031 | $5.43M | +8.30% |
| 2025-10-12 | $0.4785 | $0.5906 | $0.4683 | $0.572762 | $11.33M | +19.90% |
| 2025-10-11 | $0.4858 | $0.5328 | $0.4665 | $0.477699 | $4.92M | -1.52% |
| 2025-10-10 | $0.6884 | $0.7069 | $0.2230 | $0.485075 | $10.49M | -29.55% |
| 2025-10-09 | $0.7137 | $0.7137 | $0.6694 | $0.688558 | $2.24M | -3.52% |
| 2025-10-08 | $0.7067 | $0.7294 | $0.6915 | $0.7137 | $2.48M | +0.79% |
| 2025-10-07 | $0.7616 | $0.7674 | $0.7042 | $0.708111 | $7.01M | -7.09% |
| 2025-10-06 | $0.7462 | $0.7737 | $0.7353 | $0.762167 | $3.38M | +0.98% |
| 2025-10-05 | $0.7584 | $0.7875 | $0.7343 | $0.754744 | $6.37M | -0.95% |
| 2025-10-04 | $0.7838 | $0.8004 | $0.7386 | $0.76202 | $5.88M | -2.78% |
| 2025-10-03 | $0.7295 | $0.8099 | $0.6983 | $0.783798 | $8.74M | +6.32% |
| 2025-10-02 | $0.7019 | $0.737179 | $0.6910 | $0.737179 | $6.74M | +5.03% |
| 2025-10-01 | $0.6868 | $0.7309 | $0.6790 | $0.701901 | $6.53M | +2.30% |
| 2025-09-30 | $0.7383 | $0.7434 | $0.6737 | $0.686116 | $2.99M | -7.06% |
| 2025-09-29 | $0.7960 | $0.7966 | $0.7379 | $0.738226 | $2.93M | -7.26% |
| 2025-09-28 | $0.7903 | $0.8076 | $0.7407 | $0.796051 | $4.95M | +0.77% |
| 2025-09-27 | $0.7065 | $0.8301 | $0.6937 | $0.789981 | $8.24M | +11.80% |
| 2025-09-26 | $0.6856 | $0.7196 | $0.6791 | $0.706612 | $4.61M | +2.81% |
| 2025-09-25 | $0.7308 | $0.7710 | $0.6846 | $0.687322 | $14.06M | -5.92% |
| 2025-09-24 | $0.6826 | $0.7806 | $0.6774 | $0.730564 | $10.17M | +6.99% |
| 2025-09-23 | $0.6843 | $0.6968 | $0.6553 | $0.682832 | $4.98M | +0.07% |
| 2025-09-22 | $0.7711 | $0.7798 | $0.6808 | $0.682338 | $9.65M | -11.64% |
| 2025-09-21 | $0.8061 | $0.8076 | $0.7646 | $0.772229 | $3.87M | -4.20% |
| 2025-09-20 | $0.8330 | $0.8600 | $0.8045 | $0.806072 | $5.82M | -3.03% |
| 2025-09-19 | $0.8525 | $0.9690 | $0.8273 | $0.831261 | $25.37M | -3.30% |
| 2025-09-18 | $0.7528 | $0.8833 | $0.7336 | $0.859634 | $29.12M | +14.20% |
| 2025-09-17 | $0.6885 | $0.7703 | $0.6741 | $0.752757 | $14.64M | +9.32% |
| 2025-09-16 | $0.6445 | $0.7541 | $0.6339 | $0.68858 | $17.31M | +6.85% |
| 2025-09-15 | $0.6455 | $0.6840 | $0.6107 | $0.644458 | $5.12M | -0.16% |
| 2025-09-14 | $0.6781 | $0.6899 | $0.6404 | $0.645472 | $2.84M | -4.79% |
| 2025-09-13 | $0.6658 | $0.6889 | $0.6444 | $0.677978 | $7.58M | +1.74% |
| 2025-09-12 | $0.5890 | $0.6881 | $0.5864 | $0.666415 | $10.32M | +12.89% |
| 2025-09-11 | $0.5543 | $0.5935 | $0.5517 | $0.590325 | $5.00M | +5.13% |
| 2025-09-10 | $0.5516 | $0.5844 | $0.5410 | $0.561529 | $4.05M | +3.18% |
| 2025-09-09 | $0.5427 | $0.5589 | $0.5355 | $0.544231 | $3.41M | +0.67% |
| 2025-09-08 | $0.5164 | $0.5486 | $0.5135 | $0.540629 | $3.94M | +4.72% |
| 2025-09-07 | $0.5133 | $0.5271 | $0.5054 | $0.516278 | $1.01M | +0.23% |
| 2025-09-06 | $0.5206 | $0.5249 | $0.5065 | $0.515112 | $1.79M | -0.40% |
| 2025-09-05 | $0.4993 | $0.5305 | $0.4988 | $0.517168 | $2.88M | +2.17% |
| 2025-09-04 | $0.5015 | $0.5312 | $0.4942 | $0.50618 | $3.09M | -3.30% |
| 2025-09-03 | $0.5225 | $0.5303 | $0.5067 | $0.523432 | $1.24M | -0.11% |
| 2025-09-02 | $0.4990 | $0.524009 | $0.4964 | $0.524009 | $3.51M | +4.17% |
| 2025-09-01 | $0.5080 | $0.5329 | $0.4850 | $0.503051 | $4.56M | -0.55% |
| 2025-08-31 | $0.5164 | $0.5359 | $0.4966 | $0.50584 | $2.57M | -1.98% |
| 2025-08-30 | $0.5149 | $0.5251 | $0.5063 | $0.516079 | $1.72M | -0.06% |
| 2025-08-29 | $0.5615 | $0.5672 | $0.5071 | $0.516374 | $2.88M | -8.03% |
| 2025-08-28 | $0.5379 | $0.5717 | $0.5271 | $0.561448 | $2.46M | +4.39% |
| 2025-08-27 | $0.5415 | $0.5532 | $0.5333 | $0.537816 | $1.21M | -1.19% |
| 2025-08-26 | $0.5207 | $0.5467 | $0.5152 | $0.54431 | $2.70M | +3.64% |
| 2025-08-25 | $0.5809 | $0.5885 | $0.5135 | $0.52517 | $3.56M | -9.58% |
| 2025-08-24 | $0.5991 | $0.6109 | $0.5673 | $0.58084 | $1.99M | -3.02% |
| 2025-08-23 | $0.6126 | $0.6182 | $0.5875 | $0.598925 | $1.78M | -1.11% |
| 2025-08-22 | $0.5341 | $0.6126 | $0.5153 | $0.605675 | $6.28M | +13.43% |
| 2025-08-21 | $0.5571 | $0.5621 | $0.5315 | $0.533946 | $1.56M | -4.17% |
| 2025-08-20 | $0.5289 | $0.5593 | $0.5236 | $0.557176 | $1.94M | +5.36% |
| 2025-08-19 | $0.5577 | $0.5683 | $0.5267 | $0.528807 | $2.05M | -5.16% |
| 2025-08-18 | $0.5844 | $0.5859 | $0.5469 | $0.557598 | $2.90M | -4.58% |
| 2025-08-17 | $0.5840 | $0.6076 | $0.5773 | $0.584369 | $1.81M | +0.07% |
| 2025-08-16 | $0.5658 | $0.5888 | $0.5628 | $0.583984 | $1.73M | +2.16% |
| 2025-08-15 | $0.5632 | $0.5928 | $0.5448 | $0.57162 | $5.70M | +2.46% |
| 2025-08-14 | $0.6424 | $0.6500 | $0.5487 | $0.557907 | $10.55M | -13.16% |
| 2025-08-13 | $0.5915 | $0.6485 | $0.5852 | $0.642431 | $4.23M | +8.65% |
| 2025-08-12 | $0.5562 | $0.5974 | $0.5483 | $0.591279 | $3.42M | +6.23% |
| 2025-08-11 | $0.5977 | $0.6104 | $0.5483 | $0.556589 | $3.27M | -6.93% |
| 2025-08-10 | $0.5973 | $0.6330 | $0.5724 | $0.598038 | $4.08M | +0.84% |
| 2025-08-09 | $0.5793 | $0.6328 | $0.5715 | $0.593049 | $6.89M | +7.29% |
| 2025-08-08 | $0.5426 | $0.5592 | $0.5324 | $0.552738 | $4.16M | +2.19% |
| 2025-08-07 | $0.5330 | $0.5524 | $0.5211 | $0.540869 | $6.56M | +6.27% |
| 2025-08-06 | $0.5035 | $0.5127 | $0.4867 | $0.508971 | $1.91M | +0.60% |
| 2025-08-05 | $0.5184 | $0.5294 | $0.4873 | $0.505932 | $4.00M | -2.55% |
| 2025-08-04 | $0.5003 | $0.5233 | $0.4982 | $0.519172 | $1.86M | +2.65% |
| 2025-08-03 | $0.4794 | $0.505747 | $0.4740 | $0.505747 | $3.01M | +5.50% |
| 2025-08-02 | $0.4952 | $0.5031 | $0.4714 | $0.479374 | $1.65M | -1.98% |
| 2025-08-01 | $0.5157 | $0.5182 | $0.4806 | $0.489037 | $4.72M | -4.38% |
| 2025-07-31 | $0.5412 | $0.5542 | $0.4887 | $0.511459 | $4.57M | -6.21% |
| 2025-07-30 | $0.5612 | $0.5621 | $0.5228 | $0.545299 | $3.89M | -1.89% |
| 2025-07-29 | $0.5600 | $0.5936 | $0.5441 | $0.555827 | $5.44M | -1.12% |
| 2025-07-28 | $0.5996 | $0.6110 | $0.5531 | $0.562114 | $5.64M | -6.28% |
| 2025-07-27 | $0.5646 | $0.6333 | $0.5632 | $0.5998 | $6.90M | +6.24% |
| 2025-07-26 | $0.5642 | $0.5781 | $0.5607 | $0.564554 | $1.55M | -0.40% |
| 2025-07-25 | $0.5484 | $0.566806 | $0.5276 | $0.566806 | $4.06M | +4.27% |
| 2025-07-24 | $0.5711 | $0.5800 | $0.5235 | $0.543608 | $6.21M | -3.98% |
| 2025-07-23 | $0.6417 | $0.6421 | $0.5505 | $0.566152 | $7.83M | -11.95% |
| 2025-07-22 | $0.6430 | $0.6496 | $0.6033 | $0.642993 | $4.04M | +1.19% |
| 2025-07-21 | $0.6378 | $0.6639 | $0.6227 | $0.635435 | $7.35M | -1.29% |
| 2025-07-20 | $0.6160 | $0.6564 | $0.6050 | $0.643714 | $8.60M | +4.59% |
| 2025-07-19 | $0.5793 | $0.6671 | $0.5643 | $0.615481 | $6.76M | +6.25% |
| 2025-07-18 | $0.5556 | $0.6300 | $0.5515 | $0.579285 | $9.31M | +4.30% |
| 2025-07-17 | $0.5475 | $0.5672 | $0.5307 | $0.555407 | $3.14M | +1.19% |
| 2025-07-16 | $0.5446 | $0.5666 | $0.5273 | $0.54888 | $6.65M | +0.96% |
| 2025-07-15 | $0.5311 | $0.5458 | $0.5069 | $0.543636 | $7.87M | +2.82% |
| 2025-07-14 | $0.5325 | $0.5611 | $0.5176 | $0.528712 | $4.23M | -0.33% |
| 2025-07-13 | $0.5048 | $0.5516 | $0.5011 | $0.53045 | $5.22M | +5.25% |
| 2025-07-12 | $0.4974 | $0.5132 | $0.4797 | $0.503994 | $1.53M | +1.92% |
| 2025-07-11 | $0.4903 | $0.5270 | $0.4795 | $0.494522 | $3.95M | -0.43% |
| 2025-07-10 | $0.4498 | $0.496643 | $0.4434 | $0.496643 | $4.63M | +10.58% |
| 2025-07-09 | $0.4219 | $0.4552 | $0.4140 | $0.449132 | $3.24M | +5.88% |
| 2025-07-08 | $0.4172 | $0.4285 | $0.4074 | $0.42418 | $2.39M | +2.08% |
| 2025-07-07 | $0.4239 | $0.4317 | $0.4128 | $0.41552 | $2.69M | -1.29% |
| 2025-07-06 | $0.4236 | $0.4319 | $0.4128 | $0.420944 | $2.50M | -1.03% |
| 2025-07-05 | $0.4321 | $0.4341 | $0.4136 | $0.425304 | $1.89M | -0.65% |
| 2025-07-04 | $0.4623 | $0.4666 | $0.4267 | $0.428085 | $2.31M | -7.38% |
| 2025-07-03 | $0.4566 | $0.4702 | $0.4546 | $0.462212 | $1.60M | +1.25% |
| 2025-07-02 | $0.4252 | $0.4667 | $0.4220 | $0.456526 | $5.14M | +7.42% |
| 2025-07-01 | $0.4432 | $0.4459 | $0.4195 | $0.425011 | $2.01M | -4.10% |
| 2025-06-30 | $0.4685 | $0.5036 | $0.4386 | $0.4432 | $5.81M | -5.41% |
| 2025-06-29 | $0.4317 | $0.4793 | $0.4244 | $0.468553 | $1.80M | +9.22% |
| 2025-06-28 | $0.4148 | $0.4342 | $0.4086 | $0.428985 | $2.24M | +2.81% |
| 2025-06-27 | $0.4030 | $0.4212 | $0.3977 | $0.417263 | $1.99M | +2.48% |
| 2025-06-26 | $0.4165 | $0.4276 | $0.3988 | $0.407165 | $3.09M | -1.35% |
| 2025-06-25 | $0.4235 | $0.4409 | $0.4091 | $0.412745 | $4.99M | -1.10% |
| 2025-06-24 | $0.4175 | $0.4334 | $0.4146 | $0.417318 | $4.87M | -0.31% |
| 2025-06-23 | $0.3613 | $0.4270 | $0.3603 | $0.418602 | $7.45M | +15.87% |
| 2025-06-22 | $0.3702 | $0.3774 | $0.3405 | $0.361272 | $3.77M | -2.46% |
| 2025-06-21 | $0.3896 | $0.3976 | $0.3600 | $0.370385 | $2.73M | -4.22% |
| 2025-06-20 | $0.4053 | $0.4144 | $0.3774 | $0.38669 | $4.03M | -4.31% |
| 2025-06-19 | $0.4104 | $0.4177 | $0.4007 | $0.404109 | $3.99M | -1.20% |
| 2025-06-18 | $0.4138 | $0.4207 | $0.3937 | $0.409028 | $5.74M | -0.76% |
| 2025-06-17 | $0.4513 | $0.4513 | $0.4074 | $0.412155 | $10.18M | -8.65% |
| 2025-06-16 | $0.4576 | $0.4879 | $0.4505 | $0.451164 | $4.61M | -1.42% |
| 2025-06-15 | $0.4615 | $0.4683 | $0.4446 | $0.457652 | $2.59M | -0.88% |
| 2025-06-14 | $0.4678 | $0.4703 | $0.4503 | $0.461716 | $3.12M | -0.59% |
| 2025-06-13 | $0.4709 | $0.4709 | $0.4367 | $0.464447 | $6.00M | -0.70% |
| 2025-06-12 | $0.5261 | $0.5261 | $0.467712 | $0.467712 | $7.61M | -11.17% |
| 2025-06-11 | $0.5515 | $0.5822 | $0.5214 | $0.526533 | $7.80M | -4.55% |
| 2025-06-10 | $0.5368 | $0.5567 | $0.5213 | $0.551641 | $8.93M | +1.87% |
| 2025-06-09 | $0.5173 | $0.541513 | $0.5084 | $0.541513 | $7.03M | +4.23% |
| 2025-06-08 | $0.5269 | $0.5327 | $0.5135 | $0.519552 | $3.93M | -1.34% |
| 2025-06-07 | $0.5005 | $0.5361 | $0.4979 | $0.526585 | $3.47M | +5.24% |
| 2025-06-06 | $0.4975 | $0.5223 | $0.4905 | $0.500355 | $2.81M | +0.61% |
| 2025-06-05 | $0.5477 | $0.5547 | $0.4894 | $0.497338 | $2.92M | -8.40% |
| 2025-06-04 | $0.5769 | $0.5870 | $0.542957 | $0.542957 | $3.70M | -5.65% |
| 2025-06-03 | $0.5675 | $0.5988 | $0.5668 | $0.575441 | $4.27M | -0.26% |
| 2025-06-02 | $0.5501 | $0.5871 | $0.5436 | $0.576933 | $4.04M | +4.50% |
| 2025-06-01 | $0.5499 | $0.5585 | $0.5346 | $0.552063 | $2.96M | +0.36% |
| 2025-05-31 | $0.5324 | $0.5681 | $0.5171 | $0.55008 | $4.66M | +2.10% |
| 2025-05-30 | $0.6096 | $0.6121 | $0.5285 | $0.538785 | $6.81M | -11.66% |
| 2025-05-29 | $0.6344 | $0.6607 | $0.6077 | $0.609927 | $1.87M | -2.97% |
| 2025-05-28 | $0.6386 | $0.6553 | $0.6115 | $0.628583 | $3.90M | -0.38% |
| 2025-05-27 | $0.6490 | $0.6577 | $0.6205 | $0.631011 | $4.65M | -1.52% |
| 2025-05-26 | $0.6423 | $0.6536 | $0.6227 | $0.64073 | $4.71M | +0.05% |
| 2025-05-25 | $0.6121 | $0.6539 | $0.6035 | $0.64041 | $3.37M | +0.64% |
| 2025-05-24 | $0.6414 | $0.6563 | $0.6301 | $0.63636 | $1.60M | -1.04% |
| 2025-05-23 | $0.7203 | $0.7354 | $0.6384 | $0.643066 | $6.24M | -10.73% |
| 2025-05-22 | $0.6774 | $0.7224 | $0.6724 | $0.720354 | $2.79M | +6.35% |
| 2025-05-21 | $0.6511 | $0.6943 | $0.6417 | $0.677345 | $3.20M | +2.73% |
| 2025-05-20 | $0.6450 | $0.6688 | $0.6246 | $0.659364 | $4.08M | +2.57% |
| 2025-05-19 | $0.6568 | $0.6690 | $0.6082 | $0.64285 | $4.64M | -3.19% |
| 2025-05-18 | $0.6360 | $0.6838 | $0.6189 | $0.664046 | $2.61M | +4.54% |
| 2025-05-17 | $0.6555 | $0.6606 | $0.6210 | $0.635236 | $2.31M | -1.61% |
| 2025-05-16 | $0.6721 | $0.6909 | $0.645653 | $0.645653 | $5.01M | -4.24% |
| 2025-05-15 | $0.7258 | $0.7427 | $0.6562 | $0.674265 | $6.87M | -7.24% |
| 2025-05-14 | $0.7397 | $0.7660 | $0.7087 | $0.726885 | $4.41M | -0.73% |
| 2025-05-13 | $0.7156 | $0.7596 | $0.6632 | $0.732215 | $9.57M | +1.53% |
| 2025-05-12 | $0.7185 | $0.7635 | $0.6956 | $0.721182 | $13.62M | +1.53% |
| 2025-05-11 | $0.7728 | $0.8138 | $0.7005 | $0.710283 | $10.48M | -8.49% |
| 2025-05-10 | $0.6640 | $0.7847 | $0.6547 | $0.776149 | $6.19M | +16.53% |
| 2025-05-09 | $0.6243 | $0.6722 | $0.6161 | $0.666077 | $10.07M | +8.05% |
| 2025-05-08 | $0.5343 | $0.6239 | $0.5343 | $0.616446 | $4.78M | +15.44% |
| 2025-05-07 | $0.5290 | $0.5411 | $0.5183 | $0.533994 | $2.81M | +1.32% |
| 2025-05-06 | $0.5425 | $0.5568 | $0.5094 | $0.527051 | $5.94M | -2.94% |
| 2025-05-05 | $0.5510 | $0.5707 | $0.5351 | $0.543003 | $2.37M | -0.85% |
| 2025-05-04 | $0.5725 | $0.5750 | $0.5418 | $0.547674 | $4.14M | -3.47% |
| 2025-05-03 | $0.6482 | $0.6622 | $0.5580 | $0.567374 | $6.82M | -12.58% |
| 2025-05-02 | $0.5879 | $0.6802 | $0.5875 | $0.649005 | $12.98M | +10.33% |
| 2025-05-01 | $0.5598 | $0.6108 | $0.5580 | $0.588244 | $3.95M | +5.06% |
| 2025-04-30 | $0.5717 | $0.5867 | $0.5500 | $0.55992 | $2.83M | -0.82% |
| 2025-04-29 | $0.5874 | $0.5956 | $0.5625 | $0.56454 | $5.45M | -3.50% |
| 2025-04-28 | $0.5739 | $0.6017 | $0.5590 | $0.585005 | $4.68M | +1.95% |
| 2025-04-27 | $0.6232 | $0.6236 | $0.5736 | $0.573832 | $4.42M | -8.00% |
| 2025-04-26 | $0.5975 | $0.6284 | $0.5910 | $0.623717 | $4.22M | +3.63% |
| 2025-04-25 | $0.6058 | $0.6183 | $0.5794 | $0.601875 | $7.46M | -0.27% |
| 2025-04-24 | $0.5872 | $0.6446 | $0.5535 | $0.603507 | $13.13M | +2.81% |
| 2025-04-23 | $0.5607 | $0.6953 | $0.5542 | $0.5870 | $39.02M | +4.78% |
| 2025-04-22 | $0.4667 | $0.6118 | $0.4468 | $0.560197 | $17.25M | +19.99% |
| 2025-04-21 | $0.4772 | $0.5075 | $0.4633 | $0.466877 | $4.25M | -2.21% |
| 2025-04-20 | $0.4800 | $0.4897 | $0.4661 | $0.477424 | $3.49M | +0.74% |
| 2025-04-19 | $0.4389 | $0.4851 | $0.4377 | $0.473921 | $7.91M | +7.89% |
| 2025-04-18 | $0.4220 | $0.4494 | $0.4166 | $0.439273 | $2.49M | +2.60% |
| 2025-04-17 | $0.4127 | $0.4455 | $0.4107 | $0.428123 | $3.69M | +4.22% |
| 2025-04-16 | $0.4020 | $0.4161 | $0.3921 | $0.410779 | $3.50M | +1.82% |
| 2025-04-15 | $0.4166 | $0.4218 | $0.3974 | $0.403426 | $2.94M | -2.57% |
| 2025-04-14 | $0.4118 | $0.4340 | $0.4103 | $0.414049 | $4.38M | +0.05% |
| 2025-04-13 | $0.4333 | $0.4392 | $0.4043 | $0.413859 | $3.94M | -4.22% |
| 2025-04-12 | $0.4199 | $0.4398 | $0.4143 | $0.432112 | $2.34M | +3.16% |
| 2025-04-11 | $0.3947 | $0.4304 | $0.3908 | $0.418889 | $2.86M | +6.22% |
| 2025-04-10 | $0.4196 | $0.4216 | $0.3817 | $0.394362 | $3.16M | -5.99% |
| 2025-04-09 | $0.3753 | $0.4329 | $0.3616 | $0.419477 | $3.64M | +11.87% |
| 2025-04-08 | $0.3979 | $0.4093 | $0.3717 | $0.374962 | $2.65M | -5.54% |
| 2025-04-07 | $0.3831 | $0.4149 | $0.3492 | $0.396949 | $7.22M | +2.48% |
| 2025-04-06 | $0.4032 | $0.4156 | $0.3485 | $0.387356 | $11.23M | -8.50% |
| 2025-04-05 | $0.4457 | $0.4500 | $0.4167 | $0.423342 | $4.03M | -5.03% |
| 2025-04-04 | $0.4734 | $0.4758 | $0.4404 | $0.445772 | $5.62M | -5.84% |
| 2025-04-03 | $0.4768 | $0.4888 | $0.4579 | $0.473443 | $4.76M | +0.72% |
| 2025-04-02 | $0.5255 | $0.5390 | $0.4586 | $0.470078 | $8.36M | -10.47% |
| 2025-04-01 | $0.5430 | $0.5451 | $0.5016 | $0.525041 | $3.55M | -2.03% |
| 2025-03-31 | $0.5309 | $0.5482 | $0.5195 | $0.535908 | $3.17M | +0.68% |
| 2025-03-30 | $0.5486 | $0.5581 | $0.5186 | $0.532282 | $2.83M | -3.10% |
| 2025-03-29 | $0.5813 | $0.5860 | $0.5371 | $0.549326 | $2.40M | -5.79% |
| 2025-03-28 | $0.6303 | $0.6303 | $0.5676 | $0.58309 | $2.67M | -7.38% |
| 2025-03-27 | $0.6433 | $0.7201 | $0.6227 | $0.629547 | $8.95M | -1.94% |
| 2025-03-26 | $0.7090 | $0.7299 | $0.6359 | $0.642019 | $11.00M | -9.41% |
| 2025-03-25 | $0.6279 | $0.7521 | $0.6206 | $0.708701 | $9.38M | +11.96% |
| 2025-03-24 | $0.6219 | $0.6652 | $0.6188 | $0.632982 | $5.57M | +8.60% |
| 2025-03-23 | $0.5989 | $0.6003 | $0.5701 | $0.582844 | $1.58M | -2.66% |
| 2025-03-22 | $0.5359 | $0.6253 | $0.5344 | $0.598776 | $4.78M | +11.83% |
| 2025-03-21 | $0.5631 | $0.5700 | $0.5311 | $0.535449 | $2.13M | -4.99% |
| 2025-03-20 | $0.5977 | $0.6016 | $0.5569 | $0.563587 | $1.69M | -5.68% |
| 2025-03-19 | $0.5668 | $0.6022 | $0.5596 | $0.597511 | $2.22M | +4.19% |
| 2025-03-18 | $0.5553 | $0.5858 | $0.5481 | $0.573485 | $4.87M | +1.99% |
| 2025-03-17 | $0.5713 | $0.5840 | $0.5544 | $0.562306 | $5.09M | +2.42% |
| 2025-03-16 | $0.5685 | $0.5745 | $0.5426 | $0.549019 | $1.68M | -1.68% |
| 2025-03-15 | $0.5679 | $0.5915 | $0.5426 | $0.558384 | $3.53M | -0.07% |
| 2025-03-14 | $0.5201 | $0.5602 | $0.5150 | $0.558798 | $3.32M | +7.99% |
| 2025-03-13 | $0.5426 | $0.5467 | $0.5055 | $0.517446 | $2.00M | -4.60% |
| 2025-03-12 | $0.5187 | $0.5435 | $0.5000 | $0.542399 | $1.94M | +4.62% |
| 2025-03-11 | $0.4909 | $0.5353 | $0.4591 | $0.518457 | $5.42M | +1.22% |
| 2025-03-10 | $0.5356 | $0.5366 | $0.4546 | $0.512218 | $3.83M | -0.16% |
| 2025-03-09 | $0.5773 | $0.5789 | $0.5073 | $0.513048 | $1.99M | -11.03% |
| 2025-03-08 | $0.6015 | $0.6021 | $0.5708 | $0.576666 | $1.18M | -4.05% |
| 2025-03-07 | $0.6246 | $0.6299 | $0.5951 | $0.600996 | $2.50M | -3.48% |
| 2025-03-06 | $0.6407 | $0.6460 | $0.5949 | $0.62267 | $3.87M | -3.91% |
| 2025-03-05 | $0.6216 | $0.6650 | $0.6141 | $0.648031 | $5.03M | +4.84% |
| 2025-03-04 | $0.5952 | $0.6411 | $0.5622 | $0.618106 | $7.67M | -2.77% |
| 2025-03-03 | $0.7508 | $0.7534 | $0.6297 | $0.635682 | $3.75M | -15.36% |
| 2025-03-02 | $0.6964 | $0.7570 | $0.6837 | $0.751054 | $3.45M | +7.28% |
| 2025-03-01 | $0.6960 | $0.7207 | $0.6838 | $0.700068 | $4.20M | -1.47% |
| 2025-02-28 | $0.7055 | $0.7342 | $0.6430 | $0.710485 | $6.44M | +0.06% |
| 2025-02-27 | $0.7001 | $0.7237 | $0.6422 | $0.710051 | $5.12M | +0.82% |
| 2025-02-26 | $0.6886 | $0.7377 | $0.6835 | $0.704261 | $7.20M | +2.74% |
| 2025-02-25 | $0.6333 | $0.7046 | $0.5957 | $0.68547 | $4.71M | +8.32% |
| 2025-02-24 | $0.6964 | $0.7034 | $0.6193 | $0.63284 | $3.68M | -7.75% |
| 2025-02-23 | $0.7240 | $0.7294 | $0.6803 | $0.686032 | $5.61M | -5.33% |
| 2025-02-22 | $0.6998 | $0.7290 | $0.6930 | $0.724623 | $2.39M | +2.32% |
| 2025-02-21 | $0.7385 | $0.7972 | $0.6930 | $0.708216 | $6.74M | -5.36% |
| 2025-02-20 | $0.7197 | $0.7989 | $0.7184 | $0.748332 | $5.03M | +3.24% |
| 2025-02-19 | $0.7326 | $0.7586 | $0.7192 | $0.724822 | $4.40M | -1.94% |
| 2025-02-18 | $0.8050 | $0.8079 | $0.7167 | $0.739186 | $5.09M | -8.59% |
| 2025-02-17 | $0.7978 | $0.8677 | $0.7850 | $0.808648 | $3.40M | +1.35% |
| 2025-02-16 | $0.7929 | $0.8275 | $0.7855 | $0.797905 | $1.53M | -0.67% |
| 2025-02-15 | $0.7945 | $0.8279 | $0.7821 | $0.803295 | $3.42M | -0.45% |
| 2025-02-14 | $0.8195 | $0.8433 | $0.7904 | $0.806927 | $4.53M | -0.24% |
| 2025-02-13 | $0.8321 | $0.8476 | $0.7816 | $0.808903 | $7.13M | -2.69% |
| 2025-02-12 | $0.7800 | $0.8409 | $0.7501 | $0.831291 | $3.75M | +6.45% |
| 2025-02-11 | $0.8234 | $0.8277 | $0.7498 | $0.780932 | $6.08M | -4.47% |
| 2025-02-10 | $0.8200 | $0.8719 | $0.8032 | $0.817431 | $5.28M | +0.13% |
| 2025-02-09 | $0.8166 | $0.8374 | $0.7742 | $0.816385 | $4.99M | +0.72% |
| 2025-02-08 | $0.7657 | $0.8477 | $0.7636 | $0.810573 | $4.12M | +6.02% |
| 2025-02-07 | $0.7984 | $0.8210 | $0.7396 | $0.764537 | $5.60M | +0.19% |
| 2025-02-06 | $0.8010 | $0.8230 | $0.7552 | $0.763122 | $2.47M | -4.77% |
| 2025-02-05 | $0.8240 | $0.8410 | $0.7890 | $0.801363 | $2.01M | -2.93% |
| 2025-02-04 | $0.8920 | $0.9006 | $0.7888 | $0.825545 | $7.49M | -7.40% |
| 2025-02-03 | $0.8830 | $0.9030 | $0.6420 | $0.891509 | $10.83M | +0.96% |
| 2025-02-02 | $1.016 | $1.036 | $0.8290 | $0.883062 | $4.91M | -11.78% |
| 2025-02-01 | $1.084 | $1.0877 | $0.9753 | $1.0009 | $5.01M | -11.31% |
| 2025-01-31 | $1.12 | $1.189 | $1.102 | $1.1286 | $1.67M | +0.41% |
| 2025-01-30 | $1.082 | $1.149 | $1.071 | $1.124 | $335.78K | +3.84% |
| 2025-01-29 | $1.0758 | $1.1258 | $1.0404 | $1.0824 | $300.42K | +1.63% |
| 2025-01-28 | $1.1422 | $1.199 | $1.0494 | $1.065 | $2.52M | -10.48% |
| 2025-01-27 | $1.193 | $1.199 | $1.0574 | $1.1897 | $575.99K | -0.15% |
| 2025-01-26 | $1.2221 | $1.261 | $1.191 | $1.1916 | $342.59K | -3.11% |
| 2025-01-25 | $1.2218 | $1.2591 | $1.2093 | $1.2298 | $2.25M | +1.42% |
| 2025-01-24 | $1.2305 | $1.2412 | $1.1694 | $1.2126 | $2.30M | -0.97% |
| 2025-01-23 | $1.185 | $1.2514 | $1.1582 | $1.2245 | $3.29M | +3.39% |
| 2025-01-22 | $1.2012 | $1.2114 | $1.1522 | $1.1843 | $2.86M | -2.50% |
| 2025-01-21 | $1.2043 | $1.2854 | $1.1887 | $1.2146 | $3.20M | +1.19% |
| 2025-01-20 | $1.1946 | $1.268 | $1.1396 | $1.2003 | $5.30M | +1.15% |
| 2025-01-19 | $1.2928 | $1.369 | $1.114 | $1.1866 | $5.92M | -8.66% |
| 2025-01-18 | $1.3187 | $1.3719 | $1.1852 | $1.2992 | $4.61M | -8.53% |
| 2025-01-17 | $1.3487 | $1.433 | $1.345 | $1.4203 | $481.83K | +5.69% |
| 2025-01-16 | $1.356 | $1.383 | $1.2875 | $1.3439 | $512.51K | -0.12% |
| 2025-01-15 | $1.3336 | $1.366 | $1.2859 | $1.3455 | $3.72M | +11.60% |
| 2025-01-14 | $1.181 | $1.229 | $1.17 | $1.2056 | $347.74K | +0.84% |
| 2025-01-13 | $1.1631 | $1.2283 | $1.1291 | $1.1956 | $2.86M | -2.02% |
| 2025-01-12 | $1.2499 | $1.272 | $1.205 | $1.2203 | $272.69K | -2.67% |
| 2025-01-11 | $1.2445 | $1.2758 | $1.2293 | $1.2537 | $994.27K | +0.37% |
| 2025-01-10 | $1.2423 | $1.2698 | $1.209 | $1.249 | $1.76M | +0.79% |
| 2025-01-09 | $1.2691 | $1.2798 | $1.1985 | $1.2392 | $2.69M | -2.44% |
| 2025-01-08 | $1.2781 | $1.2871 | $1.1995 | $1.2702 | $3.06M | -3.82% |
| 2025-01-07 | $1.4795 | $1.4811 | $1.31 | $1.3206 | $749.79K | -10.83% |
| 2025-01-06 | $1.446 | $1.522 | $1.419 | $1.481 | $683.01K | +2.49% |
| 2025-01-05 | $1.464 | $1.475 | $1.416 | $1.4451 | $442.17K | -0.22% |
| 2025-01-04 | $1.4693 | $1.4865 | $1.4185 | $1.4483 | $1.94M | -1.48% |
| 2025-01-03 | $1.4609 | $1.496 | $1.431 | $1.47 | $2.37M | +7.24% |
| 2025-01-02 | $1.352 | $1.422 | $1.351 | $1.3708 | $469.37K | -0.49% |
| 2025-01-01 | $1.3387 | $1.4227 | $1.3137 | $1.3775 | $2.18M | +3.34% |
Frequently asked questions
What was the Immutable price on January 1, 2025?
IMX opened 2025-01-01 at $1.3387 and closed that day at $1.3775.
What was the highest price of Immutable in 2025?
The highest was $1.522 on 2025-01-06; the lowest was $0.2145 on 2025-12-19.
How much did Immutable change in 2025?
IMX moved -83.68% in 2025, from $1.3387 to $0.218432.
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.