| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2023 | $0.5782 | $2.14 | |
| 2024 | $2.14 | $1.33 | 61.03% |
| 2025 | $1.35 | $0.5352 | 152.73% |
Publicidade
Immutable (IMX) Histórico de Preços
Preço histórico do Immutable, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2023.
| Primeiro preço | 2023 Janeiro ($0.5787) |
|---|---|
| Preço mais baixo | 2025 abril ($0.3875) |
| Máxima Histórica | 2024 março ($3.55) |
| Melhor mês | fevereiro |
| Pior mês | Janeiro |
Immutable Gráfico histórico
Immutable Histórico anual desde 2023
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.9257 | $2.60 | $0.4830 | $2.14 | $980.4 M | $53.4 M | $483.8 M | 1 B | 102% |
| 2024 | $1.92 | $3.75 | $0.9196 | $1.33 | $2.7 B | $62.3 M | $337.1 M | 1.4 B | 100% |
| 2025 | $0.7499 | $1.52 | $0.3520 | $0.5352 | $1.3 B | $36.8 M | $178.1 M | 1.7 B | 74% |
Immutable Rendimento Anual
Immutable Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 29.96% O:$0.58 C:$0.75 | 41.44% O:$0.75 C:$1.06 | 7.29% O:$1.06 C:$1.14 | -12.80% O:$1.14 C:$0.99 | -26.46% O:$0.99 C:$0.73 | 2.14% O:$0.73 C:$0.74 | 3.15% O:$0.74 C:$0.77 | -26.62% O:$0.77 C:$0.56 | 5.23% O:$0.56 C:$0.59 | 11.56% O:$0.59 C:$0.66 | 95.06% O:$0.66 C:$1.28 | 66.77% O:$1.28 C:$2.14 |
| 2024 | -9.43% O:$2.14 C:$1.94 | 65.18% O:$1.93 C:$3.19 | -4.83% O:$3.20 C:$3.04 | -36.54% O:$3.04 C:$1.93 | 13.25% O:$1.92 C:$2.17 | -26.97% O:$2.17 C:$1.59 | -11.85% O:$1.58 C:$1.40 | -2.20% O:$1.40 C:$1.37 | 24.50% O:$1.36 C:$1.69 | -28.52% O:$1.69 C:$1.21 | 64.27% O:$1.20 C:$1.98 | -32.69% O:$1.97 C:$1.33 |
| 2025 | -15.03% O:$1.33 C:$1.13 | -35.95% O:$1.13 C:$0.72 | -26.64% O:$0.72 C:$0.53 | 5.83% O:$0.53 C:$0.56 | 9.19% O:$0.56 C:$0.61 |
IMX OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(IMX) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.6119 | $0.6133 | $0.5343 | $0.5352 | $39.5 M | 68,612,978 | $1 B |
| 05/29/2025 | $0.6343 | $0.6586 | $0.6109 | $0.6114 | $26.2 M | 41,480,800 | $1.1 B |
| 05/28/2025 | $0.6401 | $0.6546 | $0.6144 | $0.6345 | $27.5 M | 43,414,463 | $1.1 B |
| 05/27/2025 | $0.6350 | $0.6572 | $0.6201 | $0.6401 | $28.9 M | 44,986,136 | $1.1 B |
| 05/26/2025 | $0.6440 | $0.6531 | $0.6257 | $0.6352 | $31.2 M | 48,765,730 | $1.1 B |
| 05/25/2025 | $0.6385 | $0.6441 | $0.6078 | $0.6440 | $24 M | 38,592,921 | $1.1 B |
| 05/24/2025 | $0.6413 | $0.6558 | $0.6324 | $0.6378 | $24.6 M | 37,985,828 | $1.1 B |
| 05/23/2025 | $0.7183 | $0.7309 | $0.6403 | $0.6419 | $41.2 M | 59,614,141 | $1.2 B |
| 05/22/2025 | $0.6767 | $0.7214 | $0.6736 | $0.7170 | $36.2 M | 51,637,194 | $1.2 B |
| 05/21/2025 | $0.6513 | $0.6927 | $0.6433 | $0.6773 | $40.3 M | 60,991,715 | $1.2 B |
| 05/20/2025 | $0.6456 | $0.6677 | $0.6253 | $0.6513 | $27.9 M | 43,221,222 | $1.1 B |
| 05/19/2025 | $0.6637 | $0.6676 | $0.6086 | $0.6462 | $33 M | 52,280,258 | $1.1 B |
| 05/18/2025 | $0.6352 | $0.6826 | $0.6234 | $0.6629 | $33.3 M | 51,072,685 | $1.1 B |
| 05/17/2025 | $0.6557 | $0.6596 | $0.6230 | $0.6359 | $26.1 M | 41,132,233 | $1.1 B |
| 05/16/2025 | $0.6715 | $0.6898 | $0.6502 | $0.6562 | $30.3 M | 44,980,443 | $1.2 B |
| 05/15/2025 | $0.7272 | $0.7414 | $0.6604 | $0.6706 | $40.7 M | 59,465,108 | $1.2 B |
| 05/14/2025 | $0.7421 | $0.7648 | $0.7123 | $0.7274 | $40.9 M | 55,705,560 | $1.3 B |
| 05/13/2025 | $0.7154 | $0.7575 | $0.6666 | $0.7413 | $46.2 M | 65,090,619 | $1.2 B |
| 05/12/2025 | $0.7183 | $0.7604 | $0.6998 | $0.7155 | $68 M | 93,595,334 | $1.3 B |
| 05/11/2025 | $0.7734 | $0.7968 | $0.7073 | $0.7183 | $52.2 M | 71,141,017 | $1.3 B |
| 05/10/2025 | $0.6630 | $0.7814 | $0.6564 | $0.7729 | $59.3 M | 86,728,121 | $1.2 B |
| 05/09/2025 | $0.6170 | $0.6660 | $0.6170 | $0.6613 | $53.3 M | 82,201,617 | $1.1 B |
| 05/08/2025 | $0.5351 | $0.6228 | $0.5351 | $0.6139 | $46 M | 78,532,862 | $1 B |
| 05/07/2025 | $0.5297 | $0.5410 | $0.5203 | $0.5350 | $27.8 M | 52,354,939 | $926.9 M |
| 05/06/2025 | $0.5433 | $0.5562 | $0.5136 | $0.5302 | $30 M | 56,168,287 | $932.3 M |
| 05/05/2025 | $0.5519 | $0.5699 | $0.5362 | $0.5431 | $25.9 M | 46,693,913 | $965.7 M |
| 05/04/2025 | $0.5736 | $0.5747 | $0.5443 | $0.5524 | $22.9 M | 40,981,003 | $974 M |
| 05/03/2025 | $0.6470 | $0.6579 | $0.5625 | $0.5750 | $34 M | 56,424,036 | $1.1 B |
| 05/02/2025 | $0.5880 | $0.6747 | $0.5880 | $0.6524 | $93.7 M | 145,605,335 | $1.1 B |
| 05/01/2025 | $0.5599 | $0.6093 | $0.5587 | $0.5958 | $36 M | 62,517,586 | $1 B |
| 04/30/2025 | $0.5720 | $0.5857 | $0.5516 | $0.5595 | $26.2 M | 46,161,779 | $989.7 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) Histórico de Preços | $0.2719 | $660,866,819 | $65,905,195 | -10.63% | -3.46% | |
 | SuperVerse (SUPER) Histórico de Preços | $0.6719 | $327,887,946 | $13,783,439 | -15.78% | -2.83% | |
 | Beam (BEAM) Histórico de Preços | $0.00642 | $317,759,019 | $5,474,787 | -15.44% | -3.93% | |
 | Notcoin (NOT) Histórico de Preços | $0.00220 | $225,738,449 | $49,303,878 | -15.43% | -9.07% | |
 | Floki Inu (FLOKI) Histórico de Preços | $0.0000842 | $807,975,005 | $92,383,703 | -13.55% | -6.77% | |
 | Gala (GALA) Histórico de Preços | $0.0165 | $606,421,336 | $106,114,416 | -13.39% | -5.40% | |
 | APEcoin (APE) Histórico de Preços | $0.6085 | $410,490,877 | $39,841,022 | -7.12% | -10.12% | |
 | Axie Infinity (AXS) Histórico de Preços | $2.55 | $402,381,468 | $29,049,884 | -9.02% | -3.91% | |
 | dogwifhat (WIF) Histórico de Preços | $0.8377 | $836,773,041 | $464,723,176 | -24.87% | -15.03% |