Immutable price history in 2026
In 2026 Immutable (IMX) has gone from $0.2187 on 2026-01-01 to $0.19721 on 2026-10-10, a change of -9.83%. The highest price was $0.3143 on 2026-01-17 and the lowest $0.0946 on 2026-08-19. About $202.28M was traded across the year. The best day was 2026-01-01 (+16.02%) and the worst 2026-02-05 (-17.76%). The year is not over, so these figures are partial.
$0.2187Open · 2026-01-01
$0.19721Close · 2026-10-10
$0.3143High · 2026-01-17
$0.0946Low · 2026-08-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2187 | $0.3143 | $0.1649 | $0.181809 | $44.77M | -16.87% |
| February | $0.1837 | $0.1897 | $0.12899 | $0.164153 | $21.70M | -10.64% |
| March | $0.1650 | $0.1961 | $0.1382 | $0.140429 | $22.80M | -14.89% |
| April | $0.1396 | $0.2018 | $0.1303 | $0.163529 | $17.05M | +17.14% |
| May | $0.1697 | $0.2133 | $0.1530 | $0.160739 | $16.47M | -5.28% |
| June | $0.1624 | $0.1659 | $0.1133 | $0.114019 | $15.54M | -29.79% |
| July | $0.1200 | $0.1589 | $0.1048 | $0.107907 | $22.49M | -10.08% |
| August | $0.1095 | $0.13584 | $0.0946 | $0.12537 | $16.31M | +14.49% |
| September | $0.1256 | $0.1950 | $0.1152 | $0.168723 | $14.52M | +34.33% |
| October | $0.16689 | $0.208036 | $0.16274 | $0.19721 | $10.63M | +18.17% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.199721 | $0.208036 | $0.194688 | $0.19721 | $2.57M | -1.27% |
| 2026-10-09 | $0.186517 | $0.200653 | $0.181337 | $0.199743 | $3.48M | +7.45% |
| 2026-10-08 | $0.1666 | $0.1904 | $0.16274 | $0.1859 | $2.28M | +5.88% |
| 2026-10-07 | $0.19097 | $0.1914 | $0.16987 | $0.175575 | $200.79K | -8.03% |
| 2026-10-06 | $0.18779 | $0.19165 | $0.18036 | $0.190894 | $140.54K | +2.84% |
| 2026-10-05 | $0.18452 | $0.1887 | $0.17987 | $0.185625 | $245.04K | +1.23% |
| 2026-10-04 | $0.1839 | $0.19329 | $0.18168 | $0.183363 | $375.31K | -0.82% |
| 2026-10-03 | $0.1783 | $0.2011 | $0.17741 | $0.184888 | $946.61K | +3.72% |
| 2026-10-02 | $0.1704 | $0.18864 | $0.17018 | $0.178255 | $261.54K | +4.64% |
| 2026-10-01 | $0.16689 | $0.17479 | $0.16537 | $0.170353 | $124.87K | +0.97% |
| 2026-09-30 | $0.1673 | $0.1738 | $0.1638 | $0.168723 | $803.66K | +1.33% |
| 2026-09-29 | $0.1689 | $0.1723 | $0.1637 | $0.166511 | $1.19M | -4.80% |
| 2026-09-28 | $0.19076 | $0.1950 | $0.1673 | $0.174903 | $301.19K | -8.37% |
| 2026-09-27 | $0.1655 | $0.19268 | $0.16385 | $0.190873 | $280.11K | +13.84% |
| 2026-09-26 | $0.1692 | $0.1705 | $0.1588 | $0.167663 | $687.83K | +3.81% |
| 2026-09-25 | $0.15207 | $0.16284 | $0.15009 | $0.161508 | $130.58K | +6.22% |
| 2026-09-24 | $0.1455 | $0.15566 | $0.14422 | $0.152044 | $165.04K | +4.55% |
| 2026-09-23 | $0.1545 | $0.15856 | $0.1421 | $0.145425 | $172.46K | -3.74% |
| 2026-09-22 | $0.1510 | $0.1675 | $0.1403 | $0.151067 | $756.32K | -0.01% |
| 2026-09-21 | $0.1487 | $0.1550 | $0.1471 | $0.151087 | $554.47K | +7.75% |
| 2026-09-20 | $0.14288 | $0.14438 | $0.13384 | $0.140224 | $144.15K | -1.99% |
| 2026-09-19 | $0.1316 | $0.1451 | $0.1300 | $0.143076 | $179.18K | +8.67% |
| 2026-09-18 | $0.12123 | $0.13216 | $0.12031 | $0.131656 | $152.58K | +8.61% |
| 2026-09-17 | $0.11989 | $0.12269 | $0.11828 | $0.121221 | $143.73K | +0.48% |
| 2026-09-16 | $0.1181 | $0.1215 | $0.1152 | $0.120645 | $1.00M | +2.25% |
| 2026-09-15 | $0.1226 | $0.1251 | $0.1160 | $0.117992 | $393.52K | -4.06% |
| 2026-09-14 | $0.1226 | $0.1254 | $0.1210 | $0.122985 | $376.98K | +0.55% |
| 2026-09-13 | $0.1238 | $0.1268 | $0.12064 | $0.122317 | $416.72K | -0.45% |
| 2026-09-12 | $0.1230 | $0.1270 | $0.1206 | $0.122875 | $617.03K | +0.69% |
| 2026-09-11 | $0.1222 | $0.1243 | $0.1198 | $0.122032 | $485.83K | +0.78% |
| 2026-09-10 | $0.1228 | $0.1261 | $0.1177 | $0.121083 | $644.20K | -2.69% |
| 2026-09-09 | $0.1288 | $0.1303 | $0.1219 | $0.124428 | $643.52K | -4.43% |
| 2026-09-08 | $0.1337 | $0.13688 | $0.1271 | $0.130202 | $551.66K | -2.49% |
| 2026-09-07 | $0.1330 | $0.1371 | $0.1301 | $0.133524 | $594.61K | +0.80% |
| 2026-09-06 | $0.1337 | $0.1382 | $0.1300 | $0.132464 | $949.55K | +3.23% |
| 2026-09-05 | $0.12414 | $0.12858 | $0.1238 | $0.128314 | $107.33K | +2.33% |
| 2026-09-04 | $0.12553 | $0.12682 | $0.12163 | $0.125387 | $289.57K | -0.12% |
| 2026-09-03 | $0.1285 | $0.12901 | $0.1225 | $0.125534 | $1.09M | +1.58% |
| 2026-09-02 | $0.12515 | $0.12591 | $0.12042 | $0.123577 | $100.38K | +0.25% |
| 2026-09-01 | $0.1256 | $0.1261 | $0.1204 | $0.123267 | $605.91K | -1.68% |
| 2026-08-31 | $0.1232 | $0.1270 | $0.1213 | $0.12537 | $1.26M | +1.93% |
| 2026-08-30 | $0.1283 | $0.1307 | $0.12096 | $0.122994 | $629.03K | -4.25% |
| 2026-08-29 | $0.1277 | $0.1317 | $0.1257 | $0.128447 | $535.39K | +0.56% |
| 2026-08-28 | $0.1266 | $0.1330 | $0.1236 | $0.127734 | $476.06K | -0.65% |
| 2026-08-27 | $0.1309 | $0.1351 | $0.12857 | $0.12857 | $340.85K | -2.15% |
| 2026-08-26 | $0.1244 | $0.1355 | $0.1226 | $0.131395 | $715.09K | +4.34% |
| 2026-08-25 | $0.1307 | $0.1315 | $0.1222 | $0.125932 | $473.93K | -3.50% |
| 2026-08-24 | $0.1322 | $0.1357 | $0.1272 | $0.130496 | $590.76K | -1.77% |
| 2026-08-23 | $0.1291 | $0.13584 | $0.1264 | $0.132841 | $1.06M | +8.22% |
| 2026-08-22 | $0.1236 | $0.13342 | $0.11523 | $0.122749 | $202.59K | +0.32% |
| 2026-08-21 | $0.1092 | $0.12764 | $0.1091 | $0.122359 | $621.56K | +12.08% |
| 2026-08-20 | $0.1029 | $0.1126 | $0.1002 | $0.109175 | $247.80K | +6.06% |
| 2026-08-19 | $0.1001 | $0.10591 | $0.0946 | $0.102935 | $215.78K | +3.85% |
| 2026-08-18 | $0.1010 | $0.1014 | $0.0949 | $0.099123 | $595.63K | -6.71% |
| 2026-08-17 | $0.1077 | $0.1094 | $0.1060 | $0.106254 | $104.96K | -1.18% |
| 2026-08-16 | $0.10876 | $0.1094 | $0.1064 | $0.107521 | $393.00K | -1.20% |
| 2026-08-15 | $0.1100 | $0.1105 | $0.1077 | $0.108822 | $358.19K | -0.59% |
| 2026-08-14 | $0.1080 | $0.1104 | $0.1074 | $0.109468 | $477.52K | +0.61% |
| 2026-08-13 | $0.1097 | $0.1105 | $0.1068 | $0.108803 | $339.57K | -0.83% |
| 2026-08-12 | $0.11264 | $0.1156 | $0.1078 | $0.109715 | $420.31K | -2.76% |
| 2026-08-11 | $0.1102 | $0.1154 | $0.1097 | $0.112828 | $677.20K | +1.89% |
| 2026-08-10 | $0.1111 | $0.1133 | $0.1094 | $0.110739 | $413.28K | -0.17% |
| 2026-08-09 | $0.11223 | $0.1135 | $0.1093 | $0.110931 | $582.38K | -1.15% |
| 2026-08-08 | $0.1116 | $0.1132 | $0.1103 | $0.112227 | $629.68K | +1.30% |
| 2026-08-07 | $0.1108 | $0.1129 | $0.10924 | $0.110781 | $420.89K | -0.03% |
| 2026-08-06 | $0.1112 | $0.1122 | $0.1098 | $0.110811 | $568.43K | -0.19% |
| 2026-08-05 | $0.1100 | $0.1117 | $0.1090 | $0.111024 | $560.58K | +0.24% |
| 2026-08-04 | $0.1106 | $0.1124 | $0.10603 | $0.11076 | $345.52K | +0.52% |
| 2026-08-03 | $0.1132 | $0.1136 | $0.1064 | $0.11019 | $748.67K | -2.00% |
| 2026-08-02 | $0.1120 | $0.1137 | $0.1088 | $0.112438 | $662.81K | +1.74% |
| 2026-08-01 | $0.1095 | $0.1122 | $0.1071 | $0.110514 | $641.88K | +2.42% |
| 2026-07-31 | $0.10887 | $0.11058 | $0.1048 | $0.107907 | $559.31K | +0.90% |
| 2026-07-30 | $0.1106 | $0.1109 | $0.1051 | $0.106946 | $1.30M | -2.44% |
| 2026-07-29 | $0.11491 | $0.1154 | $0.1067 | $0.109621 | $657.43K | -4.63% |
| 2026-07-28 | $0.11809 | $0.11898 | $0.11423 | $0.114939 | $290.00K | -2.21% |
| 2026-07-27 | $0.1225 | $0.1235 | $0.1145 | $0.117536 | $1.02M | -7.72% |
| 2026-07-26 | $0.1244 | $0.1288 | $0.1242 | $0.127365 | $142.83K | +0.71% |
| 2026-07-25 | $0.1269 | $0.1289 | $0.1242 | $0.126466 | $576.97K | +1.02% |
| 2026-07-24 | $0.12562 | $0.1296 | $0.1230 | $0.12519 | $460.27K | -1.27% |
| 2026-07-23 | $0.1285 | $0.1296 | $0.1243 | $0.126805 | $872.13K | -1.29% |
| 2026-07-22 | $0.1284 | $0.1297 | $0.1257 | $0.128466 | $570.71K | -0.39% |
| 2026-07-21 | $0.1246 | $0.13099 | $0.1238 | $0.128971 | $345.65K | +3.57% |
| 2026-07-20 | $0.1264 | $0.1275 | $0.1240 | $0.124521 | $128.70K | -1.86% |
| 2026-07-19 | $0.1255 | $0.1283 | $0.1232 | $0.126875 | $814.11K | +0.39% |
| 2026-07-18 | $0.12738 | $0.1289 | $0.1260 | $0.126386 | $326.08K | -0.70% |
| 2026-07-17 | $0.1310 | $0.1318 | $0.12684 | $0.127278 | $411.42K | -1.98% |
| 2026-07-16 | $0.1321 | $0.1344 | $0.1272 | $0.129848 | $755.66K | -1.03% |
| 2026-07-15 | $0.1323 | $0.1335 | $0.1276 | $0.131199 | $807.20K | -0.78% |
| 2026-07-14 | $0.1318 | $0.1340 | $0.1292 | $0.132226 | $658.43K | +1.46% |
| 2026-07-13 | $0.1322 | $0.1329 | $0.1269 | $0.130321 | $592.68K | -1.16% |
| 2026-07-12 | $0.1334 | $0.1371 | $0.1300 | $0.131854 | $810.44K | -0.66% |
| 2026-07-11 | $0.13703 | $0.13703 | $0.1318 | $0.132734 | $426.31K | -2.44% |
| 2026-07-10 | $0.1380 | $0.1386 | $0.1323 | $0.136055 | $821.71K | -1.64% |
| 2026-07-09 | $0.1378 | $0.1418 | $0.1354 | $0.138317 | $787.98K | -1.14% |
| 2026-07-08 | $0.1371 | $0.1427 | $0.1331 | $0.139914 | $874.53K | +2.67% |
| 2026-07-07 | $0.1410 | $0.1411 | $0.1330 | $0.136271 | $808.57K | -4.23% |
| 2026-07-06 | $0.1428 | $0.1466 | $0.1377 | $0.142292 | $992.79K | +0.53% |
| 2026-07-05 | $0.1345 | $0.1589 | $0.1319 | $0.141545 | $2.32M | +4.64% |
| 2026-07-04 | $0.1345 | $0.1430 | $0.1316 | $0.135265 | $1.40M | +1.50% |
| 2026-07-03 | $0.1282 | $0.1347 | $0.1274 | $0.133264 | $697.03K | +10.52% |
| 2026-07-02 | $0.1190 | $0.1243 | $0.1176 | $0.120583 | $149.41K | +0.53% |
| 2026-07-01 | $0.1200 | $0.1246 | $0.1176 | $0.119946 | $1.12M | +5.20% |
| 2026-06-30 | $0.1201 | $0.1205 | $0.1133 | $0.114019 | $128.09K | -4.26% |
| 2026-06-29 | $0.1213 | $0.1237 | $0.11809 | $0.119091 | $305.51K | -1.57% |
| 2026-06-28 | $0.1253 | $0.1308 | $0.1184 | $0.120986 | $1.30M | -2.45% |
| 2026-06-27 | $0.1260 | $0.1261 | $0.1217 | $0.124024 | $640.26K | -0.69% |
| 2026-06-26 | $0.1259 | $0.1274 | $0.1212 | $0.124891 | $172.77K | -1.86% |
| 2026-06-25 | $0.1269 | $0.1315 | $0.1219 | $0.127256 | $707.02K | -5.26% |
| 2026-06-24 | $0.1387 | $0.1398 | $0.1269 | $0.134316 | $113.26K | -3.22% |
| 2026-06-23 | $0.1365 | $0.1396 | $0.1291 | $0.138783 | $115.33K | +0.88% |
| 2026-06-22 | $0.1407 | $0.1424 | $0.1295 | $0.13757 | $1.19M | -1.90% |
| 2026-06-21 | $0.1433 | $0.1435 | $0.1385 | $0.14023 | $716.52K | -2.40% |
| 2026-06-20 | $0.1452 | $0.1468 | $0.1417 | $0.143682 | $516.43K | +0.15% |
| 2026-06-19 | $0.1407 | $0.1467 | $0.1386 | $0.143465 | $575.07K | +1.97% |
| 2026-06-18 | $0.1372 | $0.1462 | $0.13656 | $0.140688 | $527.45K | -2.21% |
| 2026-06-17 | $0.1459 | $0.1497 | $0.1416 | $0.14387 | $93.96K | -2.46% |
| 2026-06-16 | $0.1447 | $0.1495 | $0.1437 | $0.147498 | $729.68K | +1.15% |
| 2026-06-15 | $0.1521 | $0.1533 | $0.1437 | $0.145819 | $551.23K | -0.57% |
| 2026-06-14 | $0.1456 | $0.1478 | $0.1403 | $0.14665 | $81.24K | +2.36% |
| 2026-06-13 | $0.1477 | $0.1478 | $0.1410 | $0.143274 | $473.48K | +1.17% |
| 2026-06-12 | $0.1438 | $0.1456 | $0.1405 | $0.141619 | $78.43K | -1.02% |
| 2026-06-11 | $0.1414 | $0.1468 | $0.1403 | $0.143076 | $806.96K | +6.45% |
| 2026-06-10 | $0.1401 | $0.14123 | $0.13264 | $0.134404 | $118.17K | -4.32% |
| 2026-06-09 | $0.1380 | $0.1450 | $0.1350 | $0.140475 | $1.12M | +1.86% |
| 2026-06-08 | $0.1396 | $0.1429 | $0.1345 | $0.137911 | $587.15K | -0.25% |
| 2026-06-07 | $0.1296 | $0.1440 | $0.1246 | $0.138258 | $1.31M | +8.06% |
| 2026-06-06 | $0.1268 | $0.1313 | $0.1239 | $0.127946 | $551.74K | +0.24% |
| 2026-06-05 | $0.1294 | $0.1329 | $0.1197 | $0.127642 | $1.54M | -9.84% |
| 2026-06-04 | $0.15293 | $0.1535 | $0.13734 | $0.141569 | $122.21K | -7.24% |
| 2026-06-03 | $0.1493 | $0.1584 | $0.1464 | $0.152614 | $121.00K | +2.43% |
| 2026-06-02 | $0.1636 | $0.1639 | $0.1473 | $0.148998 | $120.83K | -8.99% |
| 2026-06-01 | $0.1624 | $0.1659 | $0.1562 | $0.16371 | $127.99K | +1.85% |
| 2026-05-31 | $0.1624 | $0.1649 | $0.1567 | $0.160739 | $220.24K | -0.18% |
| 2026-05-30 | $0.1602 | $0.16834 | $0.1599 | $0.161026 | $158.89K | -0.81% |
| 2026-05-29 | $0.1598 | $0.1671 | $0.1530 | $0.162339 | $1.08M | +1.17% |
| 2026-05-28 | $0.1563 | $0.1646 | $0.1539 | $0.160458 | $573.30K | -2.11% |
| 2026-05-27 | $0.1665 | $0.1719 | $0.1626 | $0.163917 | $87.26K | -2.65% |
| 2026-05-26 | $0.1693 | $0.1736 | $0.1626 | $0.168378 | $488.94K | -0.55% |
| 2026-05-25 | $0.1705 | $0.1734 | $0.1639 | $0.169312 | $363.57K | +3.02% |
| 2026-05-24 | $0.1713 | $0.1717 | $0.1594 | $0.164352 | $77.37K | -3.95% |
| 2026-05-23 | $0.1666 | $0.1738 | $0.1607 | $0.171103 | $105.41K | +2.72% |
| 2026-05-22 | $0.1744 | $0.1754 | $0.1606 | $0.166578 | $629.86K | -4.54% |
| 2026-05-21 | $0.1736 | $0.1796 | $0.1719 | $0.174494 | $695.37K | +1.05% |
| 2026-05-20 | $0.1725 | $0.1755 | $0.1688 | $0.172672 | $544.62K | +5.27% |
| 2026-05-19 | $0.1730 | $0.1745 | $0.1628 | $0.16402 | $105.93K | -5.22% |
| 2026-05-18 | $0.1723 | $0.1734 | $0.1658 | $0.173059 | $91.28K | +2.27% |
| 2026-05-17 | $0.1775 | $0.1794 | $0.1659 | $0.169221 | $630.75K | -4.80% |
| 2026-05-16 | $0.1845 | $0.1850 | $0.1755 | $0.17775 | $460.74K | -3.86% |
| 2026-05-15 | $0.1909 | $0.1931 | $0.1750 | $0.184896 | $980.15K | -8.80% |
| 2026-05-14 | $0.1837 | $0.2133 | $0.18356 | $0.202739 | $370.03K | +10.44% |
| 2026-05-13 | $0.1858 | $0.1976 | $0.18353 | $0.183566 | $151.56K | -0.53% |
| 2026-05-12 | $0.1838 | $0.1976 | $0.1828 | $0.184549 | $1.37M | -3.30% |
| 2026-05-11 | $0.1933 | $0.1938 | $0.1864 | $0.190856 | $89.07K | -0.05% |
| 2026-05-10 | $0.1902 | $0.1987 | $0.1864 | $0.190946 | $926.01K | +1.24% |
| 2026-05-09 | $0.1877 | $0.1905 | $0.1841 | $0.188605 | $331.58K | +0.38% |
| 2026-05-08 | $0.1819 | $0.1950 | $0.1818 | $0.187885 | $1.04M | +7.39% |
| 2026-05-07 | $0.1751 | $0.1777 | $0.1712 | $0.174961 | $118.06K | +0.96% |
| 2026-05-06 | $0.1743 | $0.1775 | $0.1711 | $0.173299 | $1.48M | +0.12% |
| 2026-05-05 | $0.1702 | $0.1767 | $0.1692 | $0.173095 | $821.15K | +2.07% |
| 2026-05-04 | $0.1683 | $0.1728 | $0.1674 | $0.169583 | $428.54K | +1.11% |
| 2026-05-03 | $0.1674 | $0.1727 | $0.1640 | $0.167717 | $1.11M | +0.03% |
| 2026-05-02 | $0.1701 | $0.1703 | $0.1649 | $0.16766 | $560.69K | -0.77% |
| 2026-05-01 | $0.1697 | $0.1707 | $0.1665 | $0.16896 | $372.17K | +3.32% |
| 2026-04-30 | $0.1642 | $0.1661 | $0.1631 | $0.163529 | $81.46K | -0.53% |
| 2026-04-29 | $0.1635 | $0.1666 | $0.1598 | $0.164404 | $573.93K | -0.33% |
| 2026-04-28 | $0.1674 | $0.1719 | $0.1634 | $0.164954 | $436.45K | -1.95% |
| 2026-04-27 | $0.1662 | $0.1728 | $0.1656 | $0.168235 | $464.91K | -4.29% |
| 2026-04-26 | $0.1803 | $0.1804 | $0.1737 | $0.175783 | $148.51K | -2.00% |
| 2026-04-25 | $0.1738 | $0.2018 | $0.1736 | $0.179379 | $742.72K | +3.27% |
| 2026-04-24 | $0.1777 | $0.1786 | $0.1731 | $0.173706 | $86.61K | -2.12% |
| 2026-04-23 | $0.1786 | $0.1790 | $0.1745 | $0.177472 | $935.59K | -0.66% |
| 2026-04-22 | $0.1800 | $0.1831 | $0.1746 | $0.178652 | $626.89K | +3.32% |
| 2026-04-21 | $0.1674 | $0.1784 | $0.1664 | $0.17292 | $157.51K | +3.30% |
| 2026-04-20 | $0.1550 | $0.1713 | $0.1548 | $0.167402 | $113.47K | +7.90% |
| 2026-04-19 | $0.1617 | $0.1622 | $0.1541 | $0.155141 | $84.20K | -4.15% |
| 2026-04-18 | $0.1667 | $0.1679 | $0.1568 | $0.16186 | $461.72K | -3.41% |
| 2026-04-17 | $0.1717 | $0.1740 | $0.16433 | $0.167567 | $837.11K | -1.94% |
| 2026-04-16 | $0.1636 | $0.1745 | $0.1610 | $0.170875 | $916.35K | +5.05% |
| 2026-04-15 | $0.1533 | $0.1675 | $0.1532 | $0.162664 | $1.35M | +11.97% |
| 2026-04-14 | $0.1490 | $0.1529 | $0.1436 | $0.145269 | $232.49K | -2.42% |
| 2026-04-13 | $0.13848 | $0.15439 | $0.13847 | $0.148874 | $1.23M | +7.94% |
| 2026-04-12 | $0.1455 | $0.1457 | $0.1374 | $0.137926 | $204.74K | -5.20% |
| 2026-04-11 | $0.1491 | $0.1493 | $0.1436 | $0.145497 | $158.33K | -0.92% |
| 2026-04-10 | $0.14669 | $0.1501 | $0.1449 | $0.146851 | $777.31K | +0.05% |
| 2026-04-09 | $0.1463 | $0.1498 | $0.1447 | $0.146771 | $757.05K | +4.05% |
| 2026-04-08 | $0.1454 | $0.1462 | $0.1405 | $0.141061 | $327.92K | -2.01% |
| 2026-04-07 | $0.1339 | $0.1461 | $0.1337 | $0.143959 | $936.84K | +7.10% |
| 2026-04-06 | $0.1340 | $0.1433 | $0.1333 | $0.13442 | $1.17M | +0.53% |
| 2026-04-05 | $0.1347 | $0.1347 | $0.1303 | $0.133715 | $169.08K | +0.18% |
| 2026-04-04 | $0.13401 | $0.1381 | $0.1333 | $0.133474 | $527.63K | -0.78% |
| 2026-04-03 | $0.1332 | $0.1363 | $0.1303 | $0.134527 | $712.84K | +1.72% |
| 2026-04-02 | $0.1352 | $0.1383 | $0.1304 | $0.132254 | $1.49M | -5.32% |
| 2026-04-01 | $0.1396 | $0.1438 | $0.1392 | $0.139679 | $342.08K | -0.53% |
| 2026-03-31 | $0.1388 | $0.1437 | $0.1387 | $0.140429 | $916.09K | +0.38% |
| 2026-03-30 | $0.1466 | $0.1468 | $0.1382 | $0.139897 | $912.41K | -3.41% |
| 2026-03-29 | $0.1423 | $0.1492 | $0.13954 | $0.144831 | $641.21K | +0.38% |
| 2026-03-28 | $0.1462 | $0.1503 | $0.1421 | $0.144288 | $526.46K | -2.00% |
| 2026-03-27 | $0.14595 | $0.1542 | $0.1443 | $0.147232 | $933.54K | +0.64% |
| 2026-03-26 | $0.1468 | $0.1539 | $0.1447 | $0.146296 | $1.31M | -4.00% |
| 2026-03-25 | $0.1538 | $0.1555 | $0.1502 | $0.152388 | $348.71K | -0.53% |
| 2026-03-24 | $0.16057 | $0.16095 | $0.1510 | $0.153204 | $612.64K | -4.84% |
| 2026-03-23 | $0.1562 | $0.1615 | $0.1494 | $0.161001 | $578.77K | +3.09% |
| 2026-03-22 | $0.15648 | $0.1706 | $0.1534 | $0.156181 | $1.48M | -1.67% |
| 2026-03-21 | $0.1639 | $0.1703 | $0.1549 | $0.158826 | $2.01M | -2.82% |
| 2026-03-20 | $0.16097 | $0.1663 | $0.1602 | $0.163437 | $476.29K | +0.60% |
| 2026-03-19 | $0.1692 | $0.16976 | $0.1591 | $0.162466 | $678.88K | -4.15% |
| 2026-03-18 | $0.1782 | $0.1820 | $0.1670 | $0.169502 | $460.86K | -4.88% |
| 2026-03-17 | $0.1848 | $0.1961 | $0.1768 | $0.178198 | $910.70K | -3.59% |
| 2026-03-16 | $0.1702 | $0.1872 | $0.1668 | $0.18483 | $471.74K | +8.57% |
| 2026-03-15 | $0.1607 | $0.1743 | $0.15941 | $0.170244 | $1.01M | +6.06% |
| 2026-03-14 | $0.1638 | $0.1652 | $0.1578 | $0.160519 | $159.30K | -0.95% |
| 2026-03-13 | $0.16853 | $0.1717 | $0.162066 | $0.162066 | $523.36K | -3.65% |
| 2026-03-12 | $0.1675 | $0.1698 | $0.1620 | $0.168201 | $736.80K | +0.76% |
| 2026-03-11 | $0.1589 | $0.1682 | $0.1556 | $0.16694 | $965.71K | +4.09% |
| 2026-03-10 | $0.15104 | $0.1641 | $0.15051 | $0.160378 | $901.78K | +6.23% |
| 2026-03-09 | $0.1477 | $0.1558 | $0.1477 | $0.150968 | $242.66K | +2.17% |
| 2026-03-08 | $0.1528 | $0.1539 | $0.1468 | $0.147768 | $183.21K | -2.79% |
| 2026-03-07 | $0.1559 | $0.15815 | $0.1518 | $0.15201 | $416.43K | -2.03% |
| 2026-03-06 | $0.1607 | $0.16551 | $0.15226 | $0.155159 | $573.00K | -3.48% |
| 2026-03-05 | $0.1595 | $0.1618 | $0.1544 | $0.160759 | $324.76K | +1.60% |
| 2026-03-04 | $0.15879 | $0.1645 | $0.1560 | $0.15822 | $776.28K | -1.63% |
| 2026-03-03 | $0.16461 | $0.1652 | $0.1552 | $0.160847 | $1.11M | -2.54% |
| 2026-03-02 | $0.1605 | $0.1782 | $0.1605 | $0.165039 | $1.34M | +2.77% |
| 2026-03-01 | $0.1650 | $0.1727 | $0.1560 | $0.160584 | $284.23K | -2.17% |
| 2026-02-28 | $0.1652 | $0.1670 | $0.15052 | $0.164153 | $915.84K | -0.60% |
| 2026-02-27 | $0.1673 | $0.1767 | $0.1618 | $0.165136 | $305.39K | -1.22% |
| 2026-02-26 | $0.1684 | $0.1762 | $0.16279 | $0.167181 | $1.53M | -3.95% |
| 2026-02-25 | $0.1591 | $0.1825 | $0.1581 | $0.174059 | $460.55K | +9.43% |
| 2026-02-24 | $0.1561 | $0.1605 | $0.1501 | $0.159064 | $231.62K | +1.44% |
| 2026-02-23 | $0.16022 | $0.16358 | $0.1496 | $0.156807 | $565.57K | -1.40% |
| 2026-02-22 | $0.1601 | $0.1639 | $0.1502 | $0.15904 | $713.48K | -4.49% |
| 2026-02-21 | $0.1662 | $0.1740 | $0.1648 | $0.166519 | $358.86K | -1.16% |
| 2026-02-20 | $0.15824 | $0.168465 | $0.15629 | $0.168465 | $843.72K | +6.64% |
| 2026-02-19 | $0.1611 | $0.1634 | $0.1543 | $0.157981 | $269.22K | -1.16% |
| 2026-02-18 | $0.1665 | $0.1745 | $0.159841 | $0.159841 | $567.97K | -4.46% |
| 2026-02-17 | $0.17051 | $0.17577 | $0.1641 | $0.167305 | $745.53K | -0.66% |
| 2026-02-16 | $0.1630 | $0.1757 | $0.1620 | $0.168408 | $1.04M | +1.32% |
| 2026-02-15 | $0.1747 | $0.1770 | $0.1637 | $0.166209 | $416.86K | -4.91% |
| 2026-02-14 | $0.1678 | $0.1768 | $0.1660 | $0.174796 | $369.13K | +3.12% |
| 2026-02-13 | $0.1638 | $0.1703 | $0.15856 | $0.169512 | $561.95K | +3.04% |
| 2026-02-12 | $0.15189 | $0.1669 | $0.1518 | $0.164506 | $926.90K | +8.96% |
| 2026-02-11 | $0.1540 | $0.1563 | $0.1464 | $0.150976 | $449.08K | -1.96% |
| 2026-02-10 | $0.1595 | $0.1600 | $0.1517 | $0.153997 | $345.77K | -2.18% |
| 2026-02-09 | $0.1579 | $0.1616 | $0.1518 | $0.157425 | $592.19K | +0.19% |
| 2026-02-08 | $0.16313 | $0.1635 | $0.15591 | $0.157122 | $654.72K | -3.00% |
| 2026-02-07 | $0.16599 | $0.1680 | $0.1577 | $0.161981 | $1.24M | -1.75% |
| 2026-02-06 | $0.14566 | $0.1699 | $0.12899 | $0.164864 | $1.74M | +13.51% |
| 2026-02-05 | $0.1767 | $0.1781 | $0.1437 | $0.145238 | $2.00M | -17.76% |
| 2026-02-04 | $0.1820 | $0.1885 | $0.1722 | $0.1766 | $978.92K | -2.44% |
| 2026-02-03 | $0.1861 | $0.1897 | $0.1721 | $0.181011 | $1.14M | -2.68% |
| 2026-02-02 | $0.1777 | $0.1893 | $0.1728 | $0.18599 | $1.21M | +4.70% |
| 2026-02-01 | $0.1837 | $0.1865 | $0.1734 | $0.177635 | $522.65K | -2.30% |
| 2026-01-31 | $0.2076 | $0.2081 | $0.1649 | $0.181809 | $1.90M | -12.42% |
| 2026-01-30 | $0.2108 | $0.2125 | $0.1996 | $0.2076 | $764.06K | -1.51% |
| 2026-01-29 | $0.2338 | $0.2351 | $0.2071 | $0.210785 | $904.94K | -9.74% |
| 2026-01-28 | $0.2361 | $0.2402 | $0.2298 | $0.233531 | $545.83K | -0.22% |
| 2026-01-27 | $0.2397 | $0.2404 | $0.2271 | $0.234036 | $1.26M | -2.35% |
| 2026-01-26 | $0.2304 | $0.2442 | $0.2286 | $0.239659 | $785.28K | +4.05% |
| 2026-01-25 | $0.2505 | $0.2517 | $0.2267 | $0.230323 | $872.47K | -8.06% |
| 2026-01-24 | $0.2503 | $0.2580 | $0.2472 | $0.250513 | $378.04K | +0.35% |
| 2026-01-23 | $0.2500 | $0.2608 | $0.2462 | $0.249633 | $1.23M | -1.18% |
| 2026-01-22 | $0.2479 | $0.2702 | $0.2423 | $0.25261 | $1.80M | +2.40% |
| 2026-01-21 | $0.2457 | $0.2708 | $0.2328 | $0.246692 | $2.25M | +1.70% |
| 2026-01-20 | $0.2647 | $0.2708 | $0.2397 | $0.242558 | $2.29M | -8.38% |
| 2026-01-19 | $0.2747 | $0.2747 | $0.2468 | $0.264736 | $1.33M | -3.58% |
| 2026-01-18 | $0.2960 | $0.3023 | $0.2740 | $0.274574 | $1.32M | -7.27% |
| 2026-01-17 | $0.2775 | $0.3143 | $0.2754 | $0.296088 | $1.93M | +6.70% |
| 2026-01-16 | $0.2659 | $0.2821 | $0.2609 | $0.2775 | $860.64K | +5.02% |
| 2026-01-15 | $0.2856 | $0.2870 | $0.2613 | $0.264243 | $2.02M | -7.50% |
| 2026-01-14 | $0.2877 | $0.3034 | $0.2809 | $0.285666 | $972.84K | -0.71% |
| 2026-01-13 | $0.2623 | $0.2942 | $0.2602 | $0.2877 | $836.48K | +9.71% |
| 2026-01-12 | $0.2681 | $0.2770 | $0.2593 | $0.262229 | $537.45K | -2.45% |
| 2026-01-11 | $0.2690 | $0.2788 | $0.2634 | $0.268823 | $1.16M | -0.56% |
| 2026-01-10 | $0.2744 | $0.2798 | $0.2656 | $0.270339 | $778.66K | -1.21% |
| 2026-01-09 | $0.2748 | $0.2825 | $0.2667 | $0.273644 | $1.05M | -0.74% |
| 2026-01-08 | $0.2776 | $0.2822 | $0.2633 | $0.275674 | $1.34M | -0.20% |
| 2026-01-07 | $0.2932 | $0.2943 | $0.2748 | $0.276219 | $1.38M | -5.84% |
| 2026-01-06 | $0.2892 | $0.3030 | $0.2791 | $0.293365 | $1.61M | +0.58% |
| 2026-01-05 | $0.2739 | $0.2942 | $0.2673 | $0.291663 | $2.92M | +5.24% |
| 2026-01-04 | $0.2781 | $0.2852 | $0.2698 | $0.277135 | $1.99M | -0.81% |
| 2026-01-03 | $0.2669 | $0.2854 | $0.2632 | $0.279401 | $2.35M | +4.91% |
| 2026-01-02 | $0.2540 | $0.2677 | $0.2457 | $0.26632 | $2.99M | +5.09% |
| 2026-01-01 | $0.2187 | $0.2562 | $0.2157 | $0.253422 | $2.40M | +16.02% |
Frequently asked questions
What was the Immutable price on January 1, 2026?
IMX opened 2026-01-01 at $0.2187 and closed that day at $0.253422.
What was the highest price of Immutable in 2026?
The highest was $0.3143 on 2026-01-17; the lowest was $0.0946 on 2026-08-19.
How much did Immutable change in 2026?
IMX has moved -9.83% in 2026, from $0.2187 to $0.19721 (the year is not over).
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.