Immutableの価格履歴
$0.1808
-2.53% 24時間
2022/01/10以降のImmutable（IMX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1808です。
史上最高値
$4.68
2022/01/16
史上最安値
$0.0942
2026/08/19
初回記録からのリターン
-95.22%
2022/01/10
最も良かった月
+95.83%
2023年1月
最も悪かった月
-42.35%
2022年4月
読み込み中…
Immutableの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.219 | $0.31 | $0.0942 | $0.1808 | -17.06% |
| 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% |
Immutableの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1669 | $0.2038 | $0.1652 | $0.1808 | +8.26% |
| 2026年9月 | $0.1246 | $0.1956 | $0.1143 | $0.167 | +34.03% |
| 2026年8月 | $0.1067 | $0.1361 | $0.0942 | $0.1246 | +16.89% |
| 2026年7月 | $0.1141 | $0.1902 | $0.1043 | $0.1066 | -6.57% |
| 2026年6月 | $0.1625 | $0.1659 | $0.1131 | $0.1141 | -29.83% |
| 2026年5月 | $0.1636 | $0.2135 | $0.1536 | $0.1626 | -0.73% |
| 2026年4月 | $0.1397 | $0.2077 | $0.1302 | $0.1638 | +17.34% |
| 2026年3月 | $0.165 | $0.1959 | $0.138 | $0.1396 | -15.39% |
| 2026年2月 | $0.1838 | $0.1897 | $0.129 | $0.165 | -10.28% |
| 2026年1月 | $0.219 | $0.31 | $0.1646 | $0.1839 | -15.64% |
| 2025年12月 | $0.304 | $0.321 | $0.215 | $0.218 | -28.29% |
| 2025年11月 | $0.494 | $0.532 | $0.297 | $0.304 | -38.59% |
| 2025年10月 | $0.685 | $0.81 | $0.219 | $0.495 | -27.74% |
| 2025年9月 | $0.508 | $0.969 | $0.485 | $0.685 | +34.84% |
| 2025年8月 | $0.516 | $0.65 | $0.471 | $0.508 | -1.55% |
| 2025年7月 | $0.444 | $0.668 | $0.406 | $0.516 | +16.22% |
| 2025年6月 | $0.549 | $0.599 | $0.335 | $0.444 | -19.13% |
| 2025年5月 | $0.56 | $0.816 | $0.51 | $0.549 | -1.96% |
| 2025年4月 | $0.528 | $0.698 | $0.349 | $0.56 | +6.06% |
| 2025年3月 | $0.721 | $0.757 | $0.455 | $0.528 | -26.67% |
| 2025年2月 | $1.13 | $1.14 | $0.595 | $0.72 | -36.17% |
| 2025年1月 | $1.33 | $1.52 | $1.04 | $1.13 | -14.93% |
| 2024年12月 | $1.98 | $2.25 | $1.22 | $1.33 | -32.86% |
| 2024年11月 | $1.20 | $2.03 | $1.02 | $1.98 | +64.31% |
| 2024年10月 | $1.69 | $1.77 | $1.19 | $1.20 | -28.79% |
| 2024年9月 | $1.36 | $1.87 | $1.10 | $1.69 | +23.84% |
| 2024年8月 | $1.39 | $1.55 | $0.9034 | $1.36 | -2.22% |
| 2024年7月 | $1.58 | $1.71 | $1.13 | $1.39 | -12.01% |
| 2024年6月 | $2.17 | $2.34 | $1.39 | $1.58 | -27.04% |
| 2024年5月 | $1.92 | $2.61 | $1.85 | $2.17 | +12.84% |
| 2024年4月 | $3.04 | $3.05 | $1.67 | $1.92 | -36.79% |
| 2024年3月 | $3.20 | $3.76 | $2.45 | $3.04 | -4.74% |
| 2024年2月 | $1.93 | $3.64 | $1.89 | $3.20 | +65.37% |
| 2024年1月 | $2.13 | $2.42 | $1.70 | $1.93 | -9.34% |
| 2023年12月 | $1.28 | $2.60 | $1.26 | $2.13 | +66.42% |
| 2023年11月 | $0.6574 | $1.50 | $0.6304 | $1.28 | +94.89% |
Immutableの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/05 | $0.1845 | $0.1873 | $0.1793 | $0.1808 | -2.11% |
| 2026/10/04 | $0.1837 | $0.1933 | $0.1821 | $0.1847 | +0.49% |
| 2026/10/03 | $0.1784 | $0.2038 | $0.177 | $0.1838 | +3.14% |
| 2026/10/02 | $0.1704 | $0.1898 | $0.1701 | $0.1782 | +4.45% |
| 2026/10/01 | $0.1669 | $0.1752 | $0.1652 | $0.1706 | +2.16% |
| 2026/09/30 | $0.1652 | $0.1707 | $0.1634 | $0.167 | +1.15% |
| 2026/09/29 | $0.1749 | $0.1783 | $0.1632 | $0.1651 | -5.60% |
| 2026/09/28 | $0.191 | $0.1956 | $0.1672 | $0.1749 | -8.38% |
| 2026/09/27 | $0.1655 | $0.1933 | $0.1639 | $0.1909 | +15.35% |
| 2026/09/26 | $0.1613 | $0.1699 | $0.1588 | $0.1655 | +2.54% |
| 2026/09/25 | $0.1519 | $0.1631 | $0.15 | $0.1614 | +6.32% |
| 2026/09/24 | $0.1454 | $0.1562 | $0.1442 | $0.1518 | +4.40% |
| 2026/09/23 | $0.1546 | $0.1587 | $0.1418 | $0.1454 | -5.89% |
| 2026/09/22 | $0.1511 | $0.155 | $0.147 | $0.1545 | +2.05% |
| 2026/09/21 | $0.1402 | $0.1574 | $0.138 | $0.1514 | +8.14% |
| 2026/09/20 | $0.1428 | $0.1446 | $0.1338 | $0.14 | -1.96% |
| 2026/09/19 | $0.1317 | $0.1464 | $0.1299 | $0.1428 | +8.35% |
| 2026/09/18 | $0.1212 | $0.1322 | $0.1203 | $0.1318 | +8.75% |
| 2026/09/17 | $0.1198 | $0.1227 | $0.1183 | $0.1212 | +1.08% |
| 2026/09/16 | $0.1191 | $0.12 | $0.1143 | $0.1199 | +0.76% |
| 2026/09/15 | $0.1238 | $0.1253 | $0.1177 | $0.119 | -3.88% |
| 2026/09/14 | $0.1217 | $0.1255 | $0.1214 | $0.1238 | +1.64% |
| 2026/09/13 | $0.1218 | $0.1274 | $0.1204 | $0.1218 | +0.08% |
| 2026/09/12 | $0.1211 | $0.1241 | $0.1202 | $0.1217 | +0.33% |
| 2026/09/11 | $0.1187 | $0.1258 | $0.1168 | $0.1213 | +2.19% |
| 2026/09/10 | $0.1263 | $0.1269 | $0.1186 | $0.1187 | -6.02% |
| 2026/09/09 | $0.1321 | $0.1334 | $0.1232 | $0.1263 | -4.39% |
| 2026/09/08 | $0.1325 | $0.1369 | $0.1297 | $0.1321 | -0.30% |
| 2026/09/07 | $0.1323 | $0.1384 | $0.13 | $0.1325 | +0.23% |
| 2026/09/06 | $0.1285 | $0.1374 | $0.1285 | $0.1322 | +3.04% |
Immutableは2022/01/16に史上最高値$4.68を記録し、当データセットの最安値は$0.0942です。すべての値は主要取引所の日次終値に基づく米ドル建てです。