IMXUSDT: Immutable X Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9007

CLOSE 0.9055

Low

LOW 0.378

High

HIGH 2.5978

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.384	0.387	0.379	0.385
01/02/2023	0.386	0.409	0.378	0.399
01/03/2023	0.399	0.403	0.389	0.395
01/04/2023	0.395	0.42	0.394	0.413
01/05/2023	0.413	0.421	0.405	0.409
01/06/2023	0.409	0.423	0.4	0.423
01/07/2023	0.423	0.427	0.418	0.421
01/08/2023	0.421	0.453	0.412	0.451
01/09/2023	0.451	0.507	0.448	0.476
01/10/2023	0.477	0.514	0.463	0.495
01/11/2023	0.495	0.497	0.469	0.491
01/12/2023	0.491	0.55	0.482	0.537
01/13/2023	0.537	0.549	0.517	0.542
01/14/2023	0.542	0.595	0.512	0.56
01/15/2023	0.561	0.614	0.537	0.589
01/16/2023	0.589	0.6	0.555	0.591
01/17/2023	0.59	0.647	0.577	0.619
01/18/2023	0.62	0.629	0.557	0.576
01/19/2023	0.578	0.593	0.557	0.584
01/20/2023	0.584	0.647	0.57	0.638
01/21/2023	0.639	0.672	0.625	0.628
01/22/2023	0.628	0.736	0.618	0.667
01/23/2023	0.667	0.738	0.666	0.714
01/24/2023	0.713	0.723	0.64	0.645
01/25/2023	0.645	0.768	0.631	0.712
01/26/2023	0.713	0.733	0.662	0.677
01/27/2023	0.678	0.688	0.649	0.677
01/28/2023	0.676	0.698	0.644	0.657
01/29/2023	0.657	0.686	0.644	0.673
01/30/2023	0.672	0.728	0.629	0.648
01/31/2023	0.649	0.755	0.639	0.752
02/01/2023	0.751	0.824	0.691	0.806
02/02/2023	0.806	0.899	0.797	0.866
02/03/2023	0.866	1.03	0.844	0.958
02/04/2023	0.959	0.98	0.901	0.911
02/05/2023	0.911	0.935	0.831	0.893
02/06/2023	0.893	0.932	0.852	0.875
02/07/2023	0.876	1.07	0.875	1.054
02/08/2023	1.054	1.208	0.986	1.015
02/09/2023	1.014	1.122	0.838	0.883
02/10/2023	0.883	1.071	0.863	0.96
02/11/2023	0.959	1.119	0.92	1.078
02/12/2023	1.077	1.137	1.005	1.028
02/13/2023	1.028	1.037	0.926	0.967
02/14/2023	0.967	1.177	0.925	1.134
02/15/2023	1.134	1.29	1.083	1.247
02/16/2023	1.247	1.27	1.086	1.092
02/17/2023	1.092	1.161	1.06	1.09
02/18/2023	1.09	1.135	1.039	1.051
02/19/2023	1.051	1.103	1.009	1.018
02/20/2023	1.018	1.091	0.986	1.043
02/21/2023	1.044	1.059	0.955	1.02
02/22/2023	1.02	1.05	0.928	1.018
02/23/2023	1.016	1.087	1.005	1.044
02/24/2023	1.045	1.059	0.93	0.973
02/25/2023	0.973	0.979	0.915	0.963
02/26/2023	0.963	0.992	0.945	0.982
02/27/2023	0.982	1.003	0.935	0.967
02/28/2023	0.967	1.116	0.966	1.057
03/01/2023	1.058	1.124	1.03	1.06
03/02/2023	1.06	1.068	0.954	0.988
03/03/2023	0.989	1.1	0.88	1.023
03/04/2023	1.024	1.052	0.95	0.995
03/05/2023	0.995	1.09	0.988	1.05
03/06/2023	1.049	1.088	1.015	1.051
03/07/2023	1.051	1.113	1.02	1.088
03/08/2023	1.088	1.16	0.947	0.962
03/09/2023	0.961	1.004	0.883	0.929
03/10/2023	0.929	0.956	0.767	0.837
03/11/2023	0.837	0.877	0.757	0.814
03/12/2023	0.812	0.935	0.775	0.932
03/13/2023	0.932	1.032	0.895	0.977
03/14/2023	0.976	1.258	0.945	1.179
03/15/2023	1.179	1.331	1.028	1.167
03/16/2023	1.169	1.246	1.134	1.192
03/17/2023	1.193	1.558	1.172	1.53
03/18/2023	1.53	1.59	1.409	1.49
03/19/2023	1.489	1.577	1.412	1.456
03/20/2023	1.456	1.54	1.22	1.252
03/21/2023	1.251	1.35	1.225	1.269
03/22/2023	1.269	1.355	1.16	1.176
03/23/2023	1.177	1.3	1.145	1.21
03/24/2023	1.209	1.235	1.084	1.099
03/25/2023	1.1	1.113	1.025	1.051
03/26/2023	1.051	1.135	1.036	1.107
03/27/2023	1.108	1.108	0.989	1.023
03/28/2023	1.024	1.077	0.997	1.063
03/29/2023	1.063	1.184	1.057	1.124
03/30/2023	1.124	1.174	1.077	1.122
03/31/2023	1.123	1.143	1.084	1.139
04/01/2023	1.139	1.17	1.093	1.112
04/02/2023	1.111	1.12	1.033	1.052
04/03/2023	1.052	1.076	1.007	1.049
04/04/2023	1.048	1.078	1.025	1.065
04/05/2023	1.066	1.128	1.059	1.105
04/06/2023	1.104	1.108	1.042	1.06
04/07/2023	1.06	1.063	1.018	1.028
04/08/2023	1.028	1.046	1.011	1.028
04/09/2023	1.029	1.052	1.006	1.046
04/10/2023	1.047	1.093	1.022	1.087
04/11/2023	1.086	1.113	1.07	1.086
04/12/2023	1.086	1.151	1.03	1.13
04/13/2023	1.129	1.174	1.123	1.135
04/14/2023	1.134	1.237	1.121	1.214
04/15/2023	1.214	1.246	1.173	1.202
04/16/2023	1.202	1.233	1.166	1.21
04/17/2023	1.21	1.212	1.107	1.129
04/18/2023	1.128	1.169	1.097	1.146
04/19/2023	1.146	1.15	1.012	1.035
04/20/2023	1.035	1.05	0.966	0.972
04/21/2023	0.972	0.991	0.904	0.932
04/22/2023	0.931	0.992	0.926	0.985
04/23/2023	0.985	1.002	0.926	0.952
04/24/2023	0.953	1	0.938	0.969
04/25/2023	0.968	0.986	0.919	0.973
04/26/2023	0.973	1.039	0.892	0.959
04/27/2023	0.959	1.09	0.955	1.062
04/28/2023	1.062	1.083	1.015	1.031
04/29/2023	1.031	1.035	0.994	1.013
04/30/2023	1.013	1.023	0.98	0.986
05/01/2023	0.986	0.996	0.924	0.934
05/02/2023	0.934	0.945	0.917	0.934
05/03/2023	0.934	0.947	0.892	0.938
05/04/2023	0.938	0.943	0.895	0.901
05/05/2023	0.9	0.919	0.862	0.914
05/06/2023	0.914	0.921	0.833	0.859
05/07/2023	0.858	0.87	0.846	0.857
05/08/2023	0.857	0.863	0.744	0.787
05/09/2023	0.786	0.794	0.752	0.765
05/10/2023	0.764	0.809	0.741	0.785
05/11/2023	0.784	0.786	0.706	0.733
05/12/2023	0.733	0.759	0.699	0.757
05/13/2023	0.757	0.758	0.733	0.745
05/14/2023	0.745	0.768	0.732	0.75
05/15/2023	0.75	0.778	0.731	0.758
05/16/2023	0.758	0.762	0.727	0.74
05/17/2023	0.741	0.796	0.726	0.788
05/18/2023	0.788	0.803	0.746	0.766
05/19/2023	0.765	0.774	0.749	0.764
05/20/2023	0.764	0.766	0.748	0.752
05/21/2023	0.752	0.756	0.715	0.72
05/22/2023	0.721	0.737	0.703	0.729
05/23/2023	0.728	0.782	0.725	0.77
05/24/2023	0.77	0.8	0.716	0.723
05/25/2023	0.723	0.759	0.699	0.736
05/26/2023	0.736	0.746	0.719	0.735
05/27/2023	0.735	0.751	0.723	0.73
05/28/2023	0.73	0.785	0.723	0.772
05/29/2023	0.772	0.785	0.75	0.765
05/30/2023	0.764	0.794	0.757	0.776
05/31/2023	0.776	0.788	0.718	0.728
06/01/2023	0.728	0.76	0.719	0.746
06/02/2023	0.745	0.837	0.73	0.804
06/03/2023	0.804	0.83	0.779	0.797
06/04/2023	0.796	0.84	0.787	0.816
06/05/2023	0.816	0.822	0.71	0.731
06/06/2023	0.731	0.761	0.705	0.75
06/07/2023	0.751	0.751	0.67	0.682
06/08/2023	0.681	0.729	0.679	0.716
06/09/2023	0.716	0.744	0.712	0.727
06/10/2023	0.728	0.728	0.555	0.609
06/11/2023	0.609	0.618	0.593	0.601
06/12/2023	0.602	0.626	0.581	0.621
06/13/2023	0.622	0.643	0.613	0.622
06/14/2023	0.622	0.628	0.567	0.579
06/15/2023	0.579	0.626	0.573	0.616
06/16/2023	0.615	0.632	0.592	0.619
06/17/2023	0.62	0.649	0.61	0.631
06/18/2023	0.632	0.642	0.619	0.62
06/19/2023	0.621	0.634	0.611	0.626
06/20/2023	0.626	0.663	0.606	0.66
06/21/2023	0.661	0.701	0.658	0.694
06/22/2023	0.693	0.738	0.685	0.696
06/23/2023	0.695	0.759	0.695	0.739
06/24/2023	0.739	0.773	0.711	0.727
06/25/2023	0.727	0.762	0.724	0.74
06/26/2023	0.739	0.77	0.707	0.726
06/27/2023	0.727	0.761	0.725	0.755
06/28/2023	0.755	0.756	0.671	0.703
06/29/2023	0.704	0.726	0.692	0.698
06/30/2023	0.698	0.758	0.68	0.743
07/01/2023	0.742	0.748	0.729	0.742
07/02/2023	0.741	0.756	0.719	0.755
07/03/2023	0.755	0.784	0.746	0.766
07/04/2023	0.765	0.773	0.738	0.753
07/05/2023	0.753	0.764	0.715	0.727
07/06/2023	0.728	0.751	0.69	0.692
07/07/2023	0.691	0.709	0.684	0.707
07/08/2023	0.708	0.716	0.692	0.706
07/09/2023	0.706	0.712	0.693	0.697
07/10/2023	0.696	0.714	0.674	0.699
07/11/2023	0.7	0.706	0.688	0.696
07/12/2023	0.696	0.705	0.681	0.691
07/13/2023	0.691	0.768	0.679	0.767
07/14/2023	0.767	0.799	0.724	0.751
07/15/2023	0.75	0.767	0.736	0.751
07/16/2023	0.75	0.759	0.735	0.74
07/17/2023	0.739	0.761	0.722	0.751
07/18/2023	0.751	0.759	0.71	0.729
07/19/2023	0.73	0.745	0.7234	0.7235
07/20/2023	0.7257	0.752	0.7222	0.739
07/21/2023	0.739	0.7729	0.7341	0.7491
07/22/2023	0.7495	0.7587	0.7337	0.743
07/23/2023	0.743	0.7924	0.738	0.7667
07/24/2023	0.7669	0.7688	0.696	0.7076
07/25/2023	0.7075	0.7167	0.697	0.7073
07/26/2023	0.7072	0.7254	0.6934	0.7174
07/27/2023	0.7168	0.7326	0.7088	0.7288
07/28/2023	0.729	0.85	0.7234	0.7455
07/29/2023	0.7451	0.7626	0.7382	0.7513
07/30/2023	0.7513	0.796	0.7303	0.7511
07/31/2023	0.7512	0.7666	0.7418	0.7653
08/01/2023	0.7652	0.803	0.738	0.7998
08/02/2023	0.7998	0.8029	0.7538	0.7553
08/03/2023	0.7549	0.7644	0.7424	0.7541
08/04/2023	0.7541	0.7624	0.7341	0.7382
08/05/2023	0.738	0.7408	0.7282	0.7402
08/06/2023	0.7403	0.7553	0.7359	0.7387
08/07/2023	0.7388	0.7534	0.7145	0.7343
08/08/2023	0.7342	0.7415	0.7145	0.7321
08/09/2023	0.7318	0.7414	0.7172	0.7248
08/10/2023	0.7252	0.7288	0.7143	0.7176
08/11/2023	0.7179	0.7195	0.707	0.7115
08/12/2023	0.7117	0.7153	0.6974	0.7069
08/13/2023	0.7071	0.7073	0.6848	0.6919
08/14/2023	0.6917	0.7039	0.689	0.7021
08/15/2023	0.7023	0.7189	0.626	0.6582
08/16/2023	0.6582	0.6608	0.6157	0.634
08/17/2023	0.6343	0.6511	0.5344	0.59
08/18/2023	0.5896	0.6026	0.5762	0.5982
08/19/2023	0.5981	0.6207	0.598	0.6172
08/20/2023	0.6171	0.6217	0.604	0.6102
08/21/2023	0.6103	0.6195	0.5837	0.6035
08/22/2023	0.6036	0.6236	0.5546	0.577
08/23/2023	0.5771	0.5799	0.553	0.5724
08/24/2023	0.5726	0.6144	0.5724	0.5816
08/25/2023	0.5819	0.5819	0.5526	0.5635
08/26/2023	0.5635	0.5752	0.5571	0.5722
08/27/2023	0.5719	0.5788	0.5675	0.5767
08/28/2023	0.5767	0.5772	0.5544	0.5724
08/29/2023	0.5723	0.6059	0.5513	0.5955
08/30/2023	0.5953	0.6012	0.5767	0.5825
08/31/2023	0.5829	0.593	0.5522	0.5607
09/01/2023	0.5606	0.5703	0.5485	0.5545
09/02/2023	0.5548	0.5629	0.5426	0.5525
09/03/2023	0.5524	0.5538	0.5319	0.543
09/04/2023	0.543	0.561	0.5419	0.5522
09/05/2023	0.5522	0.5634	0.5385	0.5501
09/06/2023	0.5502	0.5551	0.534	0.5461
09/07/2023	0.5459	0.5531	0.5374	0.5531
09/08/2023	0.5531	0.5587	0.5387	0.5424
09/09/2023	0.5418	0.5452	0.5338	0.5347
09/10/2023	0.5348	0.5348	0.5015	0.5139
09/11/2023	0.5144	0.521	0.48	0.4909
09/12/2023	0.4903	0.5125	0.484	0.4853
09/13/2023	0.4855	0.5107	0.4824	0.4934
09/14/2023	0.4933	0.5051	0.4904	0.501
09/15/2023	0.5012	0.5152	0.4927	0.5149
09/16/2023	0.5151	0.5397	0.513	0.5375
09/17/2023	0.5374	0.5374	0.5111	0.5207
09/18/2023	0.5206	0.5402	0.5139	0.5322
09/19/2023	0.5317	0.5482	0.5282	0.545
09/20/2023	0.545	0.5563	0.5305	0.5524
09/21/2023	0.5526	0.7699	0.5526	0.6817
09/22/2023	0.6813	0.7047	0.6411	0.6519
09/23/2023	0.6519	0.6548	0.6045	0.6215
09/24/2023	0.6216	0.6218	0.5802	0.5904
09/25/2023	0.5904	0.6211	0.5823	0.6063
09/26/2023	0.6067	0.6067	0.5761	0.5871
09/27/2023	0.5872	0.5895	0.553	0.5668
09/28/2023	0.5669	0.5819	0.5576	0.5797
09/29/2023	0.5798	0.5861	0.5588	0.5819
09/30/2023	0.582	0.5932	0.5758	0.5899
10/01/2023	0.5903	0.6227	0.5859	0.6146
10/02/2023	0.6149	0.6175	0.566	0.5782
10/03/2023	0.5786	0.5794	0.5636	0.5687
10/04/2023	0.5688	0.5766	0.5445	0.5695
10/05/2023	0.5695	0.5722	0.5524	0.553
10/06/2023	0.5532	0.5654	0.5497	0.5588
10/07/2023	0.5585	0.5671	0.5512	0.5597
10/08/2023	0.5602	0.5609	0.5495	0.5583
10/09/2023	0.5583	0.5591	0.5221	0.5351
10/10/2023	0.5354	0.575	0.5227	0.5403
10/11/2023	0.5403	0.5403	0.5034	0.5252
10/12/2023	0.5252	0.5306	0.5126	0.5183
10/13/2023	0.5183	0.526	0.5132	0.5184
10/14/2023	0.5185	0.5323	0.5163	0.5299
10/15/2023	0.5296	0.5339	0.5236	0.5278
10/16/2023	0.5279	0.5719	0.5275	0.5433
10/17/2023	0.5432	0.5534	0.52	0.5315
10/18/2023	0.5312	0.5388	0.513	0.5145
10/19/2023	0.5148	0.5216	0.5037	0.5176
10/20/2023	0.5176	0.5466	0.5136	0.5365
10/21/2023	0.5366	0.5659	0.5337	0.558
10/22/2023	0.5581	0.5831	0.545	0.579
10/23/2023	0.579	0.6401	0.5766	0.6369
10/24/2023	0.6361	0.66	0.6075	0.6311
10/25/2023	0.6309	0.6445	0.6089	0.6428
10/26/2023	0.6428	0.6669	0.6173	0.6529
10/27/2023	0.6528	0.667	0.6274	0.6365
10/28/2023	0.6371	0.6626	0.6328	0.6587
10/29/2023	0.6587	0.6798	0.644	0.6762
10/30/2023	0.6762	0.6937	0.6622	0.6805
10/31/2023	0.6806	0.6873	0.6268	0.6572
11/01/2023	0.6574	0.6799	0.6304	0.6783
11/02/2023	0.6783	0.6978	0.655	0.6946
11/03/2023	0.6948	0.7066	0.656	0.6951
11/04/2023	0.6952	0.8581	0.6925	0.8222
11/05/2023	0.8208	0.988	0.8181	0.932
11/06/2023	0.9316	1.28	0.87	0.9155
11/07/2023	0.9158	0.9162	0.8	0.8469
11/08/2023	0.847	0.8646	0.8266	0.8564
11/09/2023	0.8562	0.92	0.7703	0.9042
11/10/2023	0.9039	1.1664	0.8869	1.1088
11/11/2023	1.1085	1.1762	1.02	1.17
11/12/2023	1.1702	1.1973	1.076	1.1883
11/13/2023	1.1877	1.224	1.0811	1.1296
11/14/2023	1.1294	1.2337	1.0656	1.1168
11/15/2023	1.1166	1.23	1.0808	1.2106
11/16/2023	1.2104	1.2316	1.1	1.1164
11/17/2023	1.1158	1.22	1.0801	1.1788
11/18/2023	1.1787	1.1814	1.0523	1.1407
11/19/2023	1.1402	1.3587	1.1155	1.3518
11/20/2023	1.3524	1.41	1.2969	1.3455
11/21/2023	1.3458	1.359	1.2218	1.259
11/22/2023	1.259	1.394	1.2533	1.3865
11/23/2023	1.3865	1.5	1.3742	1.418
11/24/2023	1.418	1.4586	1.3824	1.4265
11/25/2023	1.4261	1.4425	1.3534	1.4154
11/26/2023	1.4153	1.4178	1.3199	1.3582
11/27/2023	1.3599	1.4095	1.2997	1.3422
11/28/2023	1.3423	1.378	1.2666	1.3444
11/29/2023	1.3443	1.3461	1.2557	1.2795
11/30/2023	1.28	1.2899	1.2356	1.2808
12/01/2023	1.2813	1.478	1.2649	1.4418
12/02/2023	1.442	1.4688	1.3773	1.4113
12/03/2023	1.4112	1.495	1.3823	1.4293
12/04/2023	1.4292	1.47	1.365	1.4215
12/05/2023	1.4215	1.5124	1.3804	1.4187
12/06/2023	1.4193	1.4979	1.3321	1.3909
12/07/2023	1.3909	1.541	1.3609	1.5358
12/08/2023	1.5362	1.6	1.48	1.5853
12/09/2023	1.5857	1.998	1.5616	1.9268
12/10/2023	1.9289	2.0173	1.7819	1.8438
12/11/2023	1.8437	2.0769	1.63	2.0606
12/12/2023	2.0605	2.2572	1.9535	1.9861
12/13/2023	1.9866	2.1028	1.96	2.062
12/14/2023	2.062	2.2997	1.9995	2.1849
12/15/2023	2.1851	2.2985	2.06	2.1527
12/16/2023	2.1522	2.3249	2.0838	2.0991
12/17/2023	2.099	2.1483	1.9687	1.9846
12/18/2023	1.9849	2.1768	1.7839	2.161
12/19/2023	2.1613	2.2349	2.0592	2.0652
12/20/2023	2.0645	2.4246	2.041	2.3818
12/21/2023	2.3812	2.4587	2.2669	2.2995
12/22/2023	2.2997	2.3812	2.2101	2.2996
12/23/2023	2.2992	2.5758	2.2801	2.4536
12/24/2023	2.4537	2.5422	2.3009	2.3846
12/25/2023	2.384	2.533	2.36	2.412
12/26/2023	2.4115	2.464	2.15	2.3647
12/27/2023	2.3649	2.5978	2.3008	2.494
12/28/2023	2.4943	2.5196	2.25	2.3179
12/29/2023	2.3182	2.3514	2.2201	2.301
12/30/2023	2.3004	2.3829	2.2034	2.2274
12/31/2023	2.2273	2.2779	2.1	2.1315

Menu

Create your free account now!

IMXUSDT: Immutable X Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IMXUSDT: Immutable X Tether Historical Data

2023 Historical Chart

Average

Low

High