Crypto exchange Gemini

Market Impact (IMX) / USD

Identifier on Gemini: imxusd
Date Price Volume Open Low High Close
2023-05-08 0.7854 USD 6,033.1857 IMX 0.8819 USD 0.7543 USD 0.7854 USD 0.7854 USD
2023-05-07 0.8819 USD 3,418.1792 IMX 0.8706 USD 0.8564 USD 0.8763 USD 0.8819 USD
2023-05-06 0.8706 USD 9,655.9583 IMX 0.9586 USD 0.8470 USD 0.8639 USD 0.8706 USD
2023-05-05 0.9586 USD 7,053.8950 IMX 0.9199 USD 0.8751 USD 0.8951 USD 0.9480 USD
2023-05-04 0.9199 USD 8,829.6044 IMX 0.9458 USD 0.9052 USD 0.9273 USD 0.9199 USD
2023-05-03 0.9458 USD 11,098.3302 IMX 0.9388 USD 0.9044 USD 0.9210 USD 0.9458 USD
2023-05-02 0.9480 USD 2,359.9464 IMX 0.9477 USD 0.9133 USD 0.9374 USD 0.9480 USD
2023-05-01 0.9534 USD 3,135.3021 IMX 0.9993 USD 0.9357 USD 0.9500 USD 0.9572 USD
2023-04-30 0.9993 USD 2,053.6987 IMX 1.0235 USD 0.9911 USD 0.9993 USD 0.9914 USD
2023-04-29 1.0314 USD 5,044.5343 IMX 1.0374 USD 1.0111 USD 1.0299 USD 1.0344 USD
2023-04-28 1.0458 USD 5,227.2415 IMX 1.0848 USD 1.0224 USD 1.0344 USD 1.0394 USD
2023-04-27 1.0844 USD 19,132.7297 IMX 0.9463 USD 0.9463 USD 0.9798 USD 1.0948 USD
2023-04-26 0.9640 USD 10,767.6619 IMX 0.9905 USD 0.9340 USD 0.9586 USD 0.9473 USD
2023-04-25 0.9863 USD 4,410.6189 IMX 0.9855 USD 0.9092 USD 0.9444 USD 0.9863 USD
2023-04-24 0.9855 USD 9,052.0104 IMX 0.9313 USD 0.9233 USD 0.9480 USD 0.9855 USD
2023-04-23 0.9480 USD 9,482.8839 IMX 1.0146 USD 0.9233 USD 0.9480 USD 0.9480 USD
2023-04-22 1.0020 USD 5,912.5898 IMX 0.9655 USD 0.9306 USD 0.9654 USD 1.0020 USD
2023-04-21 0.9655 USD 4,208.4046 IMX 1.0055 USD 0.9082 USD 0.9655 USD 0.9354 USD
2023-04-20 0.9955 USD 16,849.8530 IMX 1.0645 USD 0.9930 USD 1.0227 USD 1.0075 USD
2023-04-19 1.0413 USD 38,156.8051 IMX 1.1488 USD 0.9974 USD 1.0445 USD 1.0539 USD
2023-04-18 1.1395 USD 3,543.9257 IMX 1.1169 USD 1.1164 USD 1.1247 USD 1.1395 USD
2023-04-17 1.1475 USD 19,340.6681 IMX 1.2259 USD 1.1264 USD 1.1360 USD 1.1419 USD
2023-04-16 1.2259 USD 9,729.3284 IMX 1.2320 USD 1.1742 USD 1.1793 USD 1.2259 USD
2023-04-15 1.2320 USD 9,256.4183 IMX 1.2130 USD 1.1900 USD 1.2039 USD 1.2259 USD
2023-04-14 1.2130 USD 11,392.4933 IMX 1.1471 USD 1.1471 USD 1.1471 USD 1.2185 USD
2023-04-13 1.1471 USD 14,775.2780 IMX 1.1338 USD 1.0528 USD 1.1254 USD 1.1471 USD
2023-04-12 1.1338 USD 5,472.1708 IMX 1.0930 USD 1.0453 USD 1.0501 USD 1.1322 USD
2023-04-11 1.0930 USD 11,648.9666 IMX 1.0899 USD 1.0839 USD 1.0899 USD 1.0930 USD
2023-04-10 1.0886 USD 8,400.7712 IMX 1.0544 USD 1.0304 USD 1.0344 USD 1.0752 USD
2023-04-09 1.0544 USD 7,219.7313 IMX 1.0433 USD 0.9955 USD 1.0000 USD 1.0533 USD
2023-04-08 1.0416 USD 667.8218 IMX 1.0329 USD 1.0293 USD 1.0293 USD 1.0416 USD
2023-04-07 1.0329 USD 7,283.4384 IMX 1.0676 USD 1.0283 USD 1.0329 USD 1.0329 USD
2023-04-06 1.0676 USD 2,602.4296 IMX 1.1097 USD 1.0623 USD 1.0676 USD 1.0676 USD
2023-04-05 1.0970 USD 9,095.4628 IMX 1.0687 USD 1.0687 USD 1.0741 USD 1.0970 USD
2023-04-04 1.0687 USD 15,973.3667 IMX 1.0466 USD 1.0310 USD 1.0360 USD 1.0697 USD
2023-04-03 1.0533 USD 11,797.9415 IMX 1.0698 USD 1.0258 USD 1.0441 USD 1.0533 USD
2023-04-02 1.0698 USD 14,384.2443 IMX 1.1254 USD 1.0481 USD 1.0698 USD 1.0932 USD
2023-04-01 1.1254 USD 2,947.7265 IMX 1.1339 USD 1.1133 USD 1.1220 USD 1.1220 USD
2023-03-31 1.1339 USD 4,449.2006 IMX 1.1097 USD 1.0999 USD 1.1053 USD 1.1628 USD
2023-03-30 1.1003 USD 4,120.6771 IMX 1.1523 USD 1.0801 USD 1.0970 USD 1.1003 USD
2023-03-29 1.1541 USD 7,652.4095 IMX 1.0660 USD 1.0660 USD 1.0660 USD 1.1268 USD
2023-03-28 1.0644 USD 9,532.8106 IMX 1.0224 USD 1.0224 USD 1.0457 USD 1.0601 USD
2023-03-27 1.0457 USD 30,276.0403 IMX 1.1295 USD 1.0000 USD 1.0172 USD 1.0457 USD
2023-03-26 1.1295 USD 34,578.0275 IMX 1.0500 USD 1.0500 USD 1.0696 USD 1.1455 USD
2023-03-25 1.0795 USD 13,020.3906 IMX 1.0996 USD 1.0338 USD 1.0795 USD 1.0795 USD
2023-03-24 1.1692 USD 61,730.2677 IMX 1.2504 USD 1.0806 USD 1.1183 USD 1.1295 USD
2023-03-23 1.2230 USD 9,624.9419 IMX 1.2366 USD 1.1690 USD 1.1950 USD 1.2230 USD
2023-03-22 1.2100 USD 12,892.7583 IMX 1.2926 USD 1.2100 USD 1.2592 USD 1.2100 USD
2023-03-21 1.2342 USD 14,963.5912 IMX 1.2400 USD 1.2342 USD 1.2926 USD 1.2895 USD
2023-03-20 1.2400 USD 93,714.7176 IMX 1.4797 USD 1.2000 USD 1.2989 USD 1.2750 USD