What historical data is shown for IMX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Immutable (IMX) Historical Data
ETH
Gaming
Immutable Historical Price Information — Daily IMX Open, High, Low, Close & Volume
$0.1149
-7.41% 1D
Recently Viewed
1H-0.17%
1D-7.41%
1W-11.55%
1M+8.09%
Immutable (IMX) has 90 days of daily open, high, low and close on file. Over that window IMX ranged $0.1001 to $0.1448, closed at $0.11509 and is down 17.6% across the window.
Immutable — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1448
Window low
$0.1001
First → last
-17.62%
Latest close
$0.11509
vs live
-0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IMX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.11905 | $0.11911 | $0.1150 | $0.11509 | -3.33% | $42,557 | $101.22M |
| Sep 15, 2026 | $0.12371 | $0.12538 | $0.1178 | $0.11905 | -3.77% | $61,326 | $104.70M |
| Sep 14, 2026 | $0.12172 | $0.12534 | $0.12131 | $0.12371 | +1.63% | $54,385 | $108.80M |
| Sep 13, 2026 | $0.12175 | $0.12757 | $0.12064 | $0.12172 | -0.02% | $62,086 | $107.05M |
| Sep 12, 2026 | $0.12133 | $0.12418 | $0.12028 | $0.12175 | +0.35% | $65,674 | $107.08M |
| Sep 11, 2026 | $0.11877 | $0.12584 | $0.1170 | $0.12133 | +2.16% | $55,080 | $106.71M |
| Sep 10, 2026 | $0.12636 | $0.12692 | $0.1187 | $0.11877 | -6.01% | $57,357 | $104.45M |
| Sep 9, 2026 | $0.13207 | $0.13332 | $0.12371 | $0.12636 | -4.32% | $67,320 | $111.13M |
| Sep 8, 2026 | $0.1325 | $0.13688 | $0.12987 | $0.13207 | -0.32% | $57,541 | $116.15M |
| Sep 7, 2026 | $0.13229 | $0.13827 | $0.1301 | $0.1325 | +0.16% | $63,318 | $116.53M |
| Sep 6, 2026 | $0.12836 | $0.13734 | $0.12836 | $0.13229 | +3.06% | $76,570 | $116.35M |
| Sep 5, 2026 | $0.12414 | $0.12858 | $0.12346 | $0.12836 | +3.40% | $63,087 | $112.89M |
| Sep 4, 2026 | $0.12553 | $0.12682 | $0.12163 | $0.12414 | -1.11% | $60,101 | $109.18M |
| Sep 3, 2026 | $0.12365 | $0.12911 | $0.12249 | $0.12553 | +1.52% | $57,634 | $110.40M |
| Sep 2, 2026 | $0.12515 | $0.12591 | $0.12042 | $0.12365 | -1.20% | $61,368 | $108.75M |
| Sep 1, 2026 | $0.12463 | $0.12748 | $0.1212 | $0.12515 | +0.42% | $61,412 | $110.07M |
| Aug 31, 2026 | $0.12272 | $0.12876 | $0.12228 | $0.12463 | +1.56% | $59,360 | $109.61M |
| Aug 30, 2026 | $0.12873 | $0.13192 | $0.12096 | $0.12272 | -4.67% | $68,859 | $107.93M |
| Aug 29, 2026 | $0.12815 | $0.13192 | $0.12547 | $0.12873 | +0.45% | $76,356 | $113.21M |
| Aug 28, 2026 | $0.13045 | $0.13378 | $0.12354 | $0.12815 | -1.76% | $57,742 | $112.70M |
| Aug 27, 2026 | $0.13054 | $0.13569 | $0.12871 | $0.13045 | -0.07% | $72,472 | $114.73M |
| Aug 26, 2026 | $0.12787 | $0.13094 | $0.12209 | $0.13054 | +2.09% | $60,447 | $114.81M |
| Aug 25, 2026 | $0.1307 | $0.1355 | $0.12507 | $0.12787 | -2.17% | $64,737 | $112.46M |
| Aug 24, 2026 | $0.1348 | $0.1357 | $0.1264 | $0.1307 | -3.04% | $75,455 | $114.95M |
| Aug 23, 2026 | $0.1229 | $0.1360 | $0.1147 | $0.1348 | +9.68% | $77,578 | $118.55M |
| Aug 22, 2026 | $0.1235 | $0.13342 | $0.11523 | $0.1229 | -0.49% | $68,535 | $108.09M |
| Aug 21, 2026 | $0.1091 | $0.1274 | $0.1090 | $0.1235 | +13.20% | $92,273 | $108.61M |
| Aug 20, 2026 | $0.1029 | $0.1127 | $0.10073 | $0.1091 | +6.03% | $99,143 | $95.95M |
| Aug 19, 2026 | $0.1001 | $0.10591 | $0.0946 | $0.1029 | +2.80% | $68,216 | $90.50M |
| Aug 18, 2026 | $0.1062 | $0.1064 | $0.0981 | $0.1001 | -5.74% | $62,071 | $88.04M |
| Aug 17, 2026 | $0.1077 | $0.1094 | $0.1060 | $0.1062 | -1.39% | $56,310 | $93.40M |
| Aug 16, 2026 | $0.1087 | $0.1091 | $0.1063 | $0.1077 | -0.92% | $57,289 | $94.72M |
| Aug 15, 2026 | $0.1088 | $0.1105 | $0.1076 | $0.1087 | -0.09% | $59,401 | $95.60M |
| Aug 14, 2026 | $0.1096 | $0.1097 | $0.1069 | $0.1088 | -0.73% | $57,019 | $95.69M |
| Aug 13, 2026 | $0.1095 | $0.1106 | $0.1084 | $0.1096 | +0.09% | $56,889 | $96.39M |
| Aug 12, 2026 | $0.1124 | $0.1156 | $0.1078 | $0.1095 | -2.58% | $73,913 | $96.30M |
| Aug 11, 2026 | $0.1114 | $0.1129 | $0.1093 | $0.1124 | +0.90% | $64,452 | $98.85M |
| Aug 10, 2026 | $0.1097 | $0.1133 | $0.1097 | $0.1114 | +1.55% | $56,679 | $97.97M |
| Aug 9, 2026 | $0.1121 | $0.1132 | $0.1094 | $0.1097 | -2.14% | $56,219 | $96.48M |
| Aug 8, 2026 | $0.1096 | $0.1132 | $0.1093 | $0.1121 | +2.28% | $61,037 | $98.59M |
| Aug 7, 2026 | $0.1108 | $0.1124 | $0.1092 | $0.1096 | -1.08% | $57,087 | $96.39M |
| Aug 6, 2026 | $0.1108 | $0.1121 | $0.1096 | $0.1108 | +0.00% | $84,537 | $97.45M |
| Aug 5, 2026 | $0.1114 | $0.1119 | $0.1091 | $0.1108 | -0.54% | $58,405 | $97.45M |
| Aug 4, 2026 | $0.1106 | $0.1124 | $0.1060 | $0.1114 | +0.72% | $63,609 | $97.97M |
| Aug 3, 2026 | $0.1116 | $0.1137 | $0.1089 | $0.1106 | -0.90% | $56,775 | $97.27M |
| Aug 2, 2026 | $0.1090 | $0.1129 | $0.1086 | $0.1116 | +2.39% | $64,872 | $98.15M |
| Aug 1, 2026 | $0.1066 | $0.1112 | $0.1066 | $0.1090 | +2.25% | $60,694 | $95.86M |
| Jul 31, 2026 | $0.1090 | $0.1100 | $0.1048 | $0.1066 | -2.20% | $76,117 | $93.75M |
| Jul 30, 2026 | $0.1087 | $0.1114 | $0.1073 | $0.1090 | +0.28% | $56,633 | $95.86M |
| Jul 29, 2026 | $0.1150 | $0.1154 | $0.1067 | $0.1087 | -5.48% | $60,473 | $95.60M |
| Jul 28, 2026 | $0.1181 | $0.1190 | $0.1142 | $0.1150 | -2.62% | $61,834 | $101.14M |
| Jul 27, 2026 | $0.1274 | $0.1276 | $0.1170 | $0.1181 | -7.30% | $56,359 | $103.87M |
| Jul 26, 2026 | $0.1244 | $0.1288 | $0.1242 | $0.1274 | +2.41% | $60,953 | $112.04M |
| Jul 25, 2026 | $0.1235 | $0.1275 | $0.1230 | $0.1244 | +0.73% | $58,694 | $109.41M |
| Jul 24, 2026 | $0.1253 | $0.1296 | $0.1230 | $0.1235 | -1.44% | $62,365 | $108.61M |
| Jul 23, 2026 | $0.1284 | $0.1286 | $0.1250 | $0.1253 | -2.41% | $59,230 | $110.20M |
| Jul 22, 2026 | $0.1295 | $0.1299 | $0.1275 | $0.1284 | -0.85% | $62,434 | $112.92M |
| Jul 21, 2026 | $0.1245 | $0.1311 | $0.1235 | $0.1295 | +4.02% | $62,616 | $113.89M |
| Jul 20, 2026 | $0.1263 | $0.1275 | $0.1240 | $0.1245 | -1.43% | $59,085 | $109.49M |
| Jul 19, 2026 | $0.1271 | $0.1280 | $0.1230 | $0.1263 | -0.63% | $62,856 | $111.08M |
| Jul 18, 2026 | $0.1273 | $0.1289 | $0.1260 | $0.1271 | -0.16% | $55,385 | $111.78M |
| Jul 17, 2026 | $0.1310 | $0.1320 | $0.1270 | $0.1273 | -2.82% | $58,650 | $111.96M |
| Jul 16, 2026 | $0.1298 | $0.1341 | $0.1273 | $0.1310 | +0.92% | $61,796 | $115.21M |
| Jul 15, 2026 | $0.1328 | $0.1330 | $0.1292 | $0.1298 | -2.26% | $61,628 | $114.16M |
| Jul 14, 2026 | $0.1288 | $0.1339 | $0.1268 | $0.1328 | +3.11% | $69,106 | $116.79M |
| Jul 13, 2026 | $0.1328 | $0.1343 | $0.1276 | $0.1288 | -3.01% | $80,551 | $113.28M |
| Jul 12, 2026 | $0.1319 | $0.1363 | $0.1310 | $0.1328 | +0.68% | $103,613 | $116.79M |
| Jul 11, 2026 | $0.1371 | $0.1371 | $0.1318 | $0.1319 | -3.79% | $107,823 | $116.00M |
| Jul 10, 2026 | $0.1389 | $0.1415 | $0.1353 | $0.1371 | -1.30% | $63,156 | $120.58M |
| Jul 9, 2026 | $0.1420 | $0.1441 | $0.1370 | $0.1389 | -2.18% | $64,949 | $122.16M |
| Jul 8, 2026 | $0.1371 | $0.1432 | $0.1328 | $0.1420 | +3.57% | $75,598 | $124.89M |
| Jul 7, 2026 | $0.1448 | $0.1465 | $0.1355 | $0.1371 | -5.32% | $81,212 | $120.58M |
| Jul 6, 2026 | $0.1387 | $0.1454 | $0.1359 | $0.1448 | +4.40% | $99,394 | $127.35M |
| Jul 5, 2026 | $0.1372 | $0.1566 | $0.1317 | $0.1387 | +1.09% | $171,338 | $121.98M |
| Jul 4, 2026 | $0.1309 | $0.1434 | $0.1290 | $0.1372 | +4.81% | $92,882 | $120.66M |
| Jul 3, 2026 | $0.1206 | $0.1326 | $0.1203 | $0.1309 | +8.54% | $118,465 | $115.12M |
| Jul 2, 2026 | $0.1190 | $0.1243 | $0.1176 | $0.1206 | +1.34% | $112,562 | $106.06M |
| Jul 1, 2026 | $0.1141 | $0.1215 | $0.1119 | $0.1190 | +4.29% | $141,071 | $104.66M |
| Jun 30, 2026 | $0.1201 | $0.1205 | $0.1133 | $0.1141 | -5.00% | $86,893 | $100.35M |
| Jun 29, 2026 | $0.1213 | $0.1239 | $0.1181 | $0.1201 | -0.99% | $90,112 | $105.62M |
| Jun 28, 2026 | $0.1226 | $0.1253 | $0.1193 | $0.1213 | -1.06% | $77,309 | $106.68M |
| Jun 27, 2026 | $0.1247 | $0.1261 | $0.1218 | $0.1226 | -1.68% | $63,836 | $107.82M |
| Jun 26, 2026 | $0.1259 | $0.1274 | $0.1210 | $0.1247 | -0.95% | $97,167 | $109.67M |
| Jun 25, 2026 | $0.1343 | $0.1354 | $0.1227 | $0.1259 | -6.25% | $76,148 | $110.73M |
| Jun 24, 2026 | $0.1387 | $0.1398 | $0.1269 | $0.1343 | -3.17% | $85,635 | $118.11M |
| Jun 23, 2026 | $0.1365 | $0.1396 | $0.1291 | $0.1387 | +1.61% | $80,229 | $121.98M |
| Jun 22, 2026 | $0.1383 | $0.1435 | $0.1354 | $0.1365 | -1.30% | $68,847 | $120.05M |
| Jun 21, 2026 | $0.1445 | $0.1471 | $0.1382 | $0.1383 | -4.29% | $65,627 | $121.63M |
| Jun 20, 2026 | $0.1397 | $0.1467 | $0.1390 | $0.1445 | +3.44% | $77,981 | $127.08M |
| Jun 19, 2026 | $0.1410 | $0.1465 | $0.1381 | $0.1397 | — | $71,236 | $122.86M |
Immutable Historical Data FAQ
Window highs, lows, best/worst days and volume for ImmutableWhat is the all-time high for IMX?
Immutable's record price is about $9.52. It currently trades at $0.1149, roughly 98.8% below that peak. The all-time low on record is $0.094763. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IMX market cap?
Immutable has a market capitalisation of about $101.60M, on roughly $5.12M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IMX change over this window?
Across 90 daily candles, close-to-close moved down 17.62%.
What were IMX's high and low in this window?
In this sample, the highest trade print is about $0.1566 (Jul 5, 2026) and the lowest about $0.0946 (Aug 19, 2026).
What were IMX's best and worst days in this window?
Best close-to-close day was about +13.20% (Aug 21, 2026); worst was -7.30% (Jul 27, 2026).