Riwayat harga Immutable
$0,185
+1,40% 24j
Harga historis Immutable (IMX) sejak 10 Jan 2022: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,185.
Tertinggi sepanjang masa
$4,68
16 Jan 2022
Terendah sepanjang masa
$0,0942
19 Agu 2026
Imbal hasil sejak data pertama
-95,11%
10 Jan 2022
Bulan terbaik
+95,83%
Januari 2023
Bulan terburuk
-42,35%
April 2022
Memuat…
Riwayat harga Immutable per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,219 | $0,31 | $0,0942 | $0,185 | -15,14% |
| 2025 | $1,33 | $1,52 | $0,215 | $0,218 | -83,56% |
| 2024 | $2,13 | $3,76 | $0,9034 | $1,33 | -37,79% |
| 2023 | $0,384 | $2,60 | $0,378 | $2,13 | +455,08% |
| 2022 | $3,75 | $4,68 | $0,375 | $0,384 | -89,76% |
Riwayat harga Immutable per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,1669 | $0,2038 | $0,1652 | $0,185 | +10,78% |
| September 2026 | $0,1246 | $0,1956 | $0,1143 | $0,167 | +34,03% |
| Agustus 2026 | $0,1067 | $0,1361 | $0,0942 | $0,1246 | +16,89% |
| Juli 2026 | $0,1141 | $0,1902 | $0,1043 | $0,1066 | -6,57% |
| Juni 2026 | $0,1625 | $0,1659 | $0,1131 | $0,1141 | -29,83% |
| Mei 2026 | $0,1636 | $0,2135 | $0,1536 | $0,1626 | -0,73% |
| April 2026 | $0,1397 | $0,2077 | $0,1302 | $0,1638 | +17,34% |
| Maret 2026 | $0,165 | $0,1959 | $0,138 | $0,1396 | -15,39% |
| Februari 2026 | $0,1838 | $0,1897 | $0,129 | $0,165 | -10,28% |
| Januari 2026 | $0,219 | $0,31 | $0,1646 | $0,1839 | -15,64% |
| Desember 2025 | $0,304 | $0,321 | $0,215 | $0,218 | -28,29% |
| November 2025 | $0,494 | $0,532 | $0,297 | $0,304 | -38,59% |
| Oktober 2025 | $0,685 | $0,81 | $0,219 | $0,495 | -27,74% |
| September 2025 | $0,508 | $0,969 | $0,485 | $0,685 | +34,84% |
| Agustus 2025 | $0,516 | $0,65 | $0,471 | $0,508 | -1,55% |
| Juli 2025 | $0,444 | $0,668 | $0,406 | $0,516 | +16,22% |
| Juni 2025 | $0,549 | $0,599 | $0,335 | $0,444 | -19,13% |
| Mei 2025 | $0,56 | $0,816 | $0,51 | $0,549 | -1,96% |
| April 2025 | $0,528 | $0,698 | $0,349 | $0,56 | +6,06% |
| Maret 2025 | $0,721 | $0,757 | $0,455 | $0,528 | -26,67% |
| Februari 2025 | $1,13 | $1,14 | $0,595 | $0,72 | -36,17% |
| Januari 2025 | $1,33 | $1,52 | $1,04 | $1,13 | -14,93% |
| Desember 2024 | $1,98 | $2,25 | $1,22 | $1,33 | -32,86% |
| November 2024 | $1,20 | $2,03 | $1,02 | $1,98 | +64,31% |
| Oktober 2024 | $1,69 | $1,77 | $1,19 | $1,20 | -28,79% |
| September 2024 | $1,36 | $1,87 | $1,10 | $1,69 | +23,84% |
| Agustus 2024 | $1,39 | $1,55 | $0,9034 | $1,36 | -2,22% |
| Juli 2024 | $1,58 | $1,71 | $1,13 | $1,39 | -12,01% |
| Juni 2024 | $2,17 | $2,34 | $1,39 | $1,58 | -27,04% |
| Mei 2024 | $1,92 | $2,61 | $1,85 | $2,17 | +12,84% |
| April 2024 | $3,04 | $3,05 | $1,67 | $1,92 | -36,79% |
| Maret 2024 | $3,20 | $3,76 | $2,45 | $3,04 | -4,74% |
| Februari 2024 | $1,93 | $3,64 | $1,89 | $3,20 | +65,37% |
| Januari 2024 | $2,13 | $2,42 | $1,70 | $1,93 | -9,34% |
| Desember 2023 | $1,28 | $2,60 | $1,26 | $2,13 | +66,42% |
| November 2023 | $0,6574 | $1,50 | $0,6304 | $1,28 | +94,89% |
Harga harian Immutable — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,1879 | $0,1886 | $0,1804 | $0,185 | -1,49% |
| 5 Okt 2026 | $0,1845 | $0,1889 | $0,1793 | $0,1878 | +1,68% |
| 4 Okt 2026 | $0,1837 | $0,1933 | $0,1821 | $0,1847 | +0,49% |
| 3 Okt 2026 | $0,1784 | $0,2038 | $0,177 | $0,1838 | +3,14% |
| 2 Okt 2026 | $0,1704 | $0,1898 | $0,1701 | $0,1782 | +4,45% |
| 1 Okt 2026 | $0,1669 | $0,1752 | $0,1652 | $0,1706 | +2,16% |
| 30 Sep 2026 | $0,1652 | $0,1707 | $0,1634 | $0,167 | +1,15% |
| 29 Sep 2026 | $0,1749 | $0,1783 | $0,1632 | $0,1651 | -5,60% |
| 28 Sep 2026 | $0,191 | $0,1956 | $0,1672 | $0,1749 | -8,38% |
| 27 Sep 2026 | $0,1655 | $0,1933 | $0,1639 | $0,1909 | +15,35% |
| 26 Sep 2026 | $0,1613 | $0,1699 | $0,1588 | $0,1655 | +2,54% |
| 25 Sep 2026 | $0,1519 | $0,1631 | $0,15 | $0,1614 | +6,32% |
| 24 Sep 2026 | $0,1454 | $0,1562 | $0,1442 | $0,1518 | +4,40% |
| 23 Sep 2026 | $0,1546 | $0,1587 | $0,1418 | $0,1454 | -5,89% |
| 22 Sep 2026 | $0,1511 | $0,155 | $0,147 | $0,1545 | +2,05% |
| 21 Sep 2026 | $0,1402 | $0,1574 | $0,138 | $0,1514 | +8,14% |
| 20 Sep 2026 | $0,1428 | $0,1446 | $0,1338 | $0,14 | -1,96% |
| 19 Sep 2026 | $0,1317 | $0,1464 | $0,1299 | $0,1428 | +8,35% |
| 18 Sep 2026 | $0,1212 | $0,1322 | $0,1203 | $0,1318 | +8,75% |
| 17 Sep 2026 | $0,1198 | $0,1227 | $0,1183 | $0,1212 | +1,08% |
| 16 Sep 2026 | $0,1191 | $0,12 | $0,1143 | $0,1199 | +0,76% |
| 15 Sep 2026 | $0,1238 | $0,1253 | $0,1177 | $0,119 | -3,88% |
| 14 Sep 2026 | $0,1217 | $0,1255 | $0,1214 | $0,1238 | +1,64% |
| 13 Sep 2026 | $0,1218 | $0,1274 | $0,1204 | $0,1218 | +0,08% |
| 12 Sep 2026 | $0,1211 | $0,1241 | $0,1202 | $0,1217 | +0,33% |
| 11 Sep 2026 | $0,1187 | $0,1258 | $0,1168 | $0,1213 | +2,19% |
| 10 Sep 2026 | $0,1263 | $0,1269 | $0,1186 | $0,1187 | -6,02% |
| 9 Sep 2026 | $0,1321 | $0,1334 | $0,1232 | $0,1263 | -4,39% |
| 8 Sep 2026 | $0,1325 | $0,1369 | $0,1297 | $0,1321 | -0,30% |
| 7 Sep 2026 | $0,1323 | $0,1384 | $0,13 | $0,1325 | +0,23% |
Immutable mencapai rekor tertinggi $4,68 pada 16 Jan 2022, sedangkan harga terendah dalam data kami adalah $0,0942. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.