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
$0.1177
-1.75% 1D
Recently Viewed
1H+1.12%
1D-1.75%
1W-15.51%
1M-36.28%
Immutable (IMX) has 90 days of daily open, high, low and close on file. Over that window IMX ranged $0.1001 to $0.19987, closed at $0.11762 and is up 7.3% across the window.
Immutable — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.19987
Window low
$0.1001
First → last
+7.32%
Latest close
$0.11762
vs live
+0.07%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.11788 | $0.11813 | $0.11405 | $0.11762 | -0.22% | $11,240 | $106.38M |
| Nov 3, 2026 | $0.12086 | $0.12235 | $0.1176 | $0.11788 | -2.47% | $74,014 | $106.62M |
| Nov 2, 2026 | $0.12287 | $0.12405 | $0.11851 | $0.12086 | -1.64% | $58,230 | $109.31M |
| Nov 1, 2026 | $0.12297 | $0.12556 | $0.12134 | $0.12287 | -0.08% | $56,832 | $111.13M |
| Oct 31, 2026 | $0.12631 | $0.1286 | $0.12222 | $0.12297 | -2.64% | $83,952 | $111.22M |
| Oct 30, 2026 | $0.1289 | $0.12901 | $0.10706 | $0.12631 | -2.01% | $76,349 | $114.24M |
| Oct 29, 2026 | $0.14108 | $0.14232 | $0.12817 | $0.1289 | -8.63% | $61,103 | $116.59M |
| Oct 28, 2026 | $0.13893 | $0.14294 | $0.13635 | $0.14108 | +1.55% | $60,182 | $127.60M |
| Oct 27, 2026 | $0.13895 | $0.13942 | $0.13507 | $0.13893 | -0.01% | $58,343 | $125.66M |
| Oct 26, 2026 | $0.13843 | $0.14216 | $0.13678 | $0.13895 | +0.38% | $63,097 | $125.68M |
| Oct 25, 2026 | $0.14107 | $0.14218 | $0.13659 | $0.13843 | -1.87% | $54,928 | $125.21M |
| Oct 24, 2026 | $0.14474 | $0.14517 | $0.1370 | $0.14107 | -2.54% | $59,254 | $127.59M |
| Oct 23, 2026 | $0.14412 | $0.14852 | $0.14069 | $0.14474 | +0.43% | $58,898 | $130.91M |
| Oct 22, 2026 | $0.15593 | $0.15665 | $0.14305 | $0.14412 | -7.57% | $85,522 | $130.35M |
| Oct 21, 2026 | $0.15373 | $0.16014 | $0.15237 | $0.15593 | +1.43% | $57,544 | $141.03M |
| Oct 20, 2026 | $0.15227 | $0.15792 | $0.15018 | $0.15373 | +0.96% | $59,812 | $139.04M |
| Oct 19, 2026 | $0.15188 | $0.15428 | $0.14985 | $0.15227 | +0.26% | $58,712 | $137.72M |
| Oct 18, 2026 | $0.15696 | $0.15804 | $0.14607 | $0.15188 | -3.24% | $56,801 | $137.37M |
| Oct 17, 2026 | $0.16369 | $0.16378 | $0.15356 | $0.15696 | -4.11% | $59,558 | $141.97M |
| Oct 16, 2026 | $0.16517 | $0.17164 | $0.16042 | $0.16369 | -0.90% | $64,735 | $148.05M |
| Oct 15, 2026 | $0.16769 | $0.16829 | $0.1556 | $0.16517 | -1.50% | $62,257 | $149.39M |
| Oct 14, 2026 | $0.17603 | $0.1769 | $0.16515 | $0.16769 | -4.74% | $59,789 | $151.67M |
| Oct 13, 2026 | $0.17448 | $0.18145 | $0.17013 | $0.17603 | +0.89% | $69,273 | $159.21M |
| Oct 12, 2026 | $0.19277 | $0.19422 | $0.17427 | $0.17448 | -9.49% | $74,310 | $157.81M |
| Oct 11, 2026 | $0.19907 | $0.2001 | $0.19028 | $0.19277 | -3.16% | $102,763 | $174.36M |
| Oct 10, 2026 | $0.19987 | $0.20844 | $0.19464 | $0.19907 | -0.40% | $213,665 | $180.05M |
| Oct 9, 2026 | $0.18304 | $0.20109 | $0.18125 | $0.19987 | +9.19% | $119,904 | $180.78M |
| Oct 8, 2026 | $0.17569 | $0.18589 | $0.16308 | $0.18304 | +4.18% | $78,617 | $165.55M |
| Oct 7, 2026 | $0.19097 | $0.19152 | $0.16987 | $0.17569 | -8.00% | $87,189 | $158.91M |
| Oct 6, 2026 | $0.18779 | $0.19165 | $0.18036 | $0.19097 | +1.69% | $66,509 | $172.73M |
| Oct 5, 2026 | $0.18472 | $0.18877 | $0.17987 | $0.18779 | +1.66% | $73,750 | $169.85M |
| Oct 4, 2026 | $0.18389 | $0.19329 | $0.1821 | $0.18472 | +0.45% | $80,264 | $167.07M |
| Oct 3, 2026 | $0.1783 | $0.2027 | $0.17741 | $0.18389 | +3.14% | $262,683 | $166.32M |
| Oct 2, 2026 | $0.17047 | $0.18864 | $0.17018 | $0.1783 | +4.59% | $90,339 | $161.27M |
| Oct 1, 2026 | $0.16689 | $0.17479 | $0.1652 | $0.17047 | +2.15% | $65,590 | $154.19M |
| Sep 30, 2026 | $0.16514 | $0.17067 | $0.1635 | $0.16689 | +1.06% | $70,956 | $150.95M |
| Sep 29, 2026 | $0.17483 | $0.1776 | $0.16371 | $0.16514 | -5.54% | $72,064 | $149.36M |
| Sep 28, 2026 | $0.19076 | $0.1950 | $0.16748 | $0.17483 | -8.35% | $135,887 | $158.13M |
| Sep 27, 2026 | $0.1656 | $0.19268 | $0.16385 | $0.19076 | +15.19% | $151,198 | $172.54M |
| Sep 26, 2026 | $0.16134 | $0.16973 | $0.1588 | $0.1656 | +2.64% | $70,200 | $149.78M |
| Sep 25, 2026 | $0.15207 | $0.16272 | $0.15009 | $0.16134 | +6.10% | $66,188 | $145.93M |
| Sep 24, 2026 | $0.14544 | $0.15566 | $0.14426 | $0.15207 | +4.56% | $81,895 | $137.54M |
| Sep 23, 2026 | $0.15454 | $0.15856 | $0.14216 | $0.14544 | -5.89% | $90,945 | $131.55M |
| Sep 22, 2026 | $0.15132 | $0.15494 | $0.14697 | $0.15454 | +2.13% | $69,097 | $139.78M |
| Sep 21, 2026 | $0.14003 | $0.15666 | $0.13825 | $0.15132 | +8.06% | $110,107 | $136.86M |
| Sep 20, 2026 | $0.14288 | $0.14438 | $0.13384 | $0.14003 | -1.99% | $61,620 | $126.65M |
| Sep 19, 2026 | $0.13169 | $0.14494 | $0.13014 | $0.14288 | +8.50% | $67,147 | $129.23M |
| Sep 18, 2026 | $0.12117 | $0.13216 | $0.12031 | $0.13169 | +8.68% | $62,556 | $119.11M |
| Sep 17, 2026 | $0.11989 | $0.12269 | $0.11828 | $0.12117 | +1.07% | $60,458 | $109.59M |
| Sep 16, 2026 | $0.11905 | $0.12009 | $0.11446 | $0.11989 | +0.71% | $57,621 | $108.44M |
| Sep 15, 2026 | $0.12371 | $0.12538 | $0.1178 | $0.11905 | -3.77% | $61,326 | $107.68M |
| Sep 14, 2026 | $0.12172 | $0.12534 | $0.12131 | $0.12371 | +1.63% | $54,385 | $111.89M |
| Sep 13, 2026 | $0.12175 | $0.12757 | $0.12064 | $0.12172 | -0.02% | $62,086 | $110.09M |
| Sep 12, 2026 | $0.12133 | $0.12418 | $0.12028 | $0.12175 | +0.35% | $65,674 | $110.12M |
| Sep 11, 2026 | $0.11877 | $0.12584 | $0.1170 | $0.12133 | +2.16% | $55,080 | $109.74M |
| Sep 10, 2026 | $0.12636 | $0.12692 | $0.1187 | $0.11877 | -6.01% | $57,357 | $107.42M |
| Sep 9, 2026 | $0.13207 | $0.13332 | $0.12371 | $0.12636 | -4.32% | $67,320 | $114.29M |
| Sep 8, 2026 | $0.1325 | $0.13688 | $0.12987 | $0.13207 | -0.32% | $57,541 | $119.45M |
| Sep 7, 2026 | $0.13229 | $0.13827 | $0.1301 | $0.1325 | +0.16% | $63,318 | $119.84M |
| Sep 6, 2026 | $0.12836 | $0.13734 | $0.12836 | $0.13229 | +3.06% | $76,570 | $119.65M |
| Sep 5, 2026 | $0.12414 | $0.12858 | $0.12346 | $0.12836 | +3.40% | $63,087 | $116.10M |
| Sep 4, 2026 | $0.12553 | $0.12682 | $0.12163 | $0.12414 | -1.11% | $60,101 | $112.28M |
| Sep 3, 2026 | $0.12365 | $0.12911 | $0.12249 | $0.12553 | +1.52% | $57,634 | $113.54M |
| Sep 2, 2026 | $0.12515 | $0.12591 | $0.12042 | $0.12365 | -1.20% | $61,368 | $111.84M |
| Sep 1, 2026 | $0.12463 | $0.12748 | $0.1212 | $0.12515 | +0.42% | $61,412 | $113.19M |
| Aug 31, 2026 | $0.12272 | $0.12876 | $0.12228 | $0.12463 | +1.56% | $59,360 | $112.72M |
| Aug 30, 2026 | $0.12873 | $0.13192 | $0.12096 | $0.12272 | -4.67% | $68,859 | $111.00M |
| Aug 29, 2026 | $0.12815 | $0.13192 | $0.12547 | $0.12873 | +0.45% | $76,356 | $116.43M |
| Aug 28, 2026 | $0.13045 | $0.13378 | $0.12354 | $0.12815 | -1.76% | $57,742 | $115.91M |
| Aug 27, 2026 | $0.13054 | $0.13569 | $0.12871 | $0.13045 | -0.07% | $72,472 | $117.99M |
| Aug 26, 2026 | $0.12787 | $0.13094 | $0.12209 | $0.13054 | +2.09% | $60,447 | $118.07M |
| Aug 25, 2026 | $0.1307 | $0.1355 | $0.12507 | $0.12787 | -2.17% | $64,737 | $115.65M |
| Aug 24, 2026 | $0.1348 | $0.1357 | $0.1264 | $0.1307 | -3.04% | $75,455 | $118.21M |
| Aug 23, 2026 | $0.1229 | $0.1360 | $0.1147 | $0.1348 | +9.68% | $77,578 | $121.92M |
| Aug 22, 2026 | $0.1235 | $0.13342 | $0.11523 | $0.1229 | -0.49% | $68,535 | $111.16M |
| Aug 21, 2026 | $0.1091 | $0.1274 | $0.1090 | $0.1235 | +13.20% | $92,273 | $111.70M |
| Aug 20, 2026 | $0.1029 | $0.1127 | $0.10073 | $0.1091 | +6.03% | $99,143 | $98.68M |
| Aug 19, 2026 | $0.1001 | $0.10591 | $0.0946 | $0.1029 | +2.80% | $68,216 | $93.07M |
| Aug 18, 2026 | $0.1062 | $0.1064 | $0.0981 | $0.1001 | -5.74% | $62,071 | $90.54M |
| Aug 17, 2026 | $0.1077 | $0.1094 | $0.1060 | $0.1062 | -1.39% | $56,310 | $96.05M |
| Aug 16, 2026 | $0.1087 | $0.1091 | $0.1063 | $0.1077 | -0.92% | $57,289 | $97.41M |
| Aug 15, 2026 | $0.1088 | $0.1105 | $0.1076 | $0.1087 | -0.09% | $59,401 | $98.32M |
| Aug 14, 2026 | $0.1096 | $0.1097 | $0.1069 | $0.1088 | -0.73% | $57,019 | $98.41M |
| Aug 13, 2026 | $0.1095 | $0.1106 | $0.1084 | $0.1096 | +0.09% | $56,889 | $99.13M |
| Aug 12, 2026 | $0.1124 | $0.1156 | $0.1078 | $0.1095 | -2.58% | $73,913 | $99.04M |
| Aug 11, 2026 | $0.1114 | $0.1129 | $0.1093 | $0.1124 | +0.90% | $64,452 | $101.66M |
| Aug 10, 2026 | $0.1097 | $0.1133 | $0.1097 | $0.1114 | +1.55% | $56,679 | $100.76M |
| Aug 9, 2026 | $0.1121 | $0.1132 | $0.1094 | $0.1097 | -2.14% | $56,219 | $99.22M |
| Aug 8, 2026 | $0.1096 | $0.1132 | $0.1093 | $0.1121 | +2.28% | $61,037 | $101.39M |
| Aug 7, 2026 | $0.1108 | $0.1124 | $0.1092 | $0.1096 | — | $57,087 | $99.13M |
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 $0.1177, 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 $106.12M, on roughly $7.31M 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 up 7.32%.
What were IMX's high and low in this window?
In this sample, the highest trade print is about $0.20844 (Oct 10, 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 +15.19% (Sep 27, 2026); worst was -9.49% (Oct 12, 2026).