Immutable
IMX
Rank #118
$0.3121
Updated 25 days ago
Market Cap
$254.52M
24h Volume
$21.33M
Avg Volume (90d)
$34.62M
24h High/Low
$0.3197
$0.2828
$0.2828
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Zero Knowledge (ZK)
Coinbase Ventures Portfolio
Animoca Brands Portfolio
Layer 2 (L2)
Rollup
NFT
Gaming (GameFi)
Play To Earn
Immutable zkEVM Ecosystem
Gaming Blockchains
Gaming Marketplace
Chains
Ethereum
0xf57e7e7c23978c3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3121 | $0.3197 | $0.2828 | $0.3121 | $21.33M | $254.52M |
| Dec 2, 2025 | $0.2844 | $0.3089 | $0.2790 | $0.3062 | $21.39M | $237.78M |
| Dec 1, 2025 | $0.3055 | $0.3055 | $0.2747 | $0.2841 | $26.52M | $227.39M |
| Nov 30, 2025 | $0.3087 | $0.3088 | $0.3019 | $0.3088 | $14.09M | $248.15M |
| Nov 29, 2025 | $0.3141 | $0.3187 | $0.3073 | $0.3089 | $16.09M | $254.64M |
| Nov 28, 2025 | $0.3166 | $0.3251 | $0.3113 | $0.3149 | $15.16M | $256.81M |
| Nov 27, 2025 | $0.3247 | $0.3265 | $0.3188 | $0.3188 | $16.59M | $262.59M |
| Nov 26, 2025 | $0.3228 | $0.3277 | $0.3111 | $0.3263 | $17.58M | $258.46M |
| Nov 25, 2025 | $0.3244 | $0.3246 | $0.3114 | $0.3219 | $22.16M | $257.57M |
| Nov 24, 2025 | $0.3072 | $0.3297 | $0.3038 | $0.3263 | $20.23M | $254.17M |
| Nov 23, 2025 | $0.3124 | $0.3201 | $0.3073 | $0.3136 | $14.19M | $253.63M |
| Nov 22, 2025 | $0.3143 | $0.3143 | $0.3010 | $0.3131 | $25.22M | $247.95M |
| Nov 21, 2025 | $0.3451 | $0.3499 | $0.3028 | $0.3073 | $31.76M | $260.58M |
| Nov 20, 2025 | $0.3689 | $0.3825 | $0.3428 | $0.3526 | $30.18M | $295.33M |
| Nov 19, 2025 | $0.3796 | $0.3796 | $0.3396 | $0.3630 | $24.07M | $490.18M |
| Nov 18, 2025 | $0.3634 | $0.3856 | $0.3608 | $0.3834 | $31.68M | $729.44M |
| Nov 17, 2025 | $0.3686 | $0.3917 | $0.3567 | $0.3629 | $26.93M | $737.43M |
| Nov 16, 2025 | $0.3822 | $0.3841 | $0.3591 | $0.3649 | $17.62M | $733.49M |
| Nov 15, 2025 | $0.3768 | $0.3901 | $0.3768 | $0.3834 | $26.80M | $754.71M |
| Nov 14, 2025 | $0.4017 | $0.4017 | $0.3781 | $0.3813 | $35.12M | $764.77M |
| Nov 13, 2025 | $0.4165 | $0.4337 | $0.3923 | $0.3980 | $25.09M | $823.16M |
| Nov 12, 2025 | $0.4262 | $0.4499 | $0.4164 | $0.4192 | $30.46M | $850.92M |
| Nov 11, 2025 | $0.4452 | $0.5037 | $0.4450 | $0.4452 | $56.02M | $876.85M |
| Nov 10, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $33.77M | $866.03M |
| Nov 9, 2025 | $0.4307 | $0.4307 | $0.4307 | $0.4307 | $41.24M | $845.93M |
| Nov 8, 2025 | $0.4398 | $0.4398 | $0.4398 | $0.4398 | $67.31M | $865.74M |
| Nov 7, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $23.57M | $797.46M |
| Nov 6, 2025 | $0.4221 | $0.4221 | $0.4221 | $0.4221 | $22.61M | $829.79M |
| Nov 5, 2025 | $0.4256 | $0.4256 | $0.4256 | $0.4256 | $38.06M | $836.37M |
| Nov 4, 2025 | $0.4417 | $0.4417 | $0.4417 | $0.4417 | $36.36M | $867.23M |
| Nov 3, 2025 | $0.5098 | $0.5098 | $0.5098 | $0.5098 | $26.18M | $999.61M |
| Nov 2, 2025 | $0.5148 | $0.5148 | $0.5148 | $0.5148 | $20.18M | $1.01B |
| Nov 1, 2025 | $0.4949 | $0.4949 | $0.4949 | $0.4949 | $24.88M | $972.20M |
| Oct 31, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $27.96M | $948.42M |
| Oct 30, 2025 | $0.5248 | $0.5248 | $0.5248 | $0.5248 | $25.62M | $1.03B |
| Oct 29, 2025 | $0.5210 | $0.5210 | $0.5210 | $0.5210 | $25.05M | $1.01B |
| Oct 28, 2025 | $0.5340 | $0.5340 | $0.5340 | $0.5340 | $28.65M | $1.04B |
| Oct 27, 2025 | $0.5592 | $0.5592 | $0.5592 | $0.5592 | $25.95M | $1.08B |
| Oct 26, 2025 | $0.5380 | $0.5380 | $0.5380 | $0.5380 | $15.32M | $1.04B |
| Oct 25, 2025 | $0.5304 | $0.5304 | $0.5304 | $0.5304 | $29.36M | $1.03B |
| Oct 24, 2025 | $0.5094 | $0.5094 | $0.5094 | $0.5094 | $25.16M | $988.13M |
| Oct 23, 2025 | $0.4988 | $0.4988 | $0.4988 | $0.4988 | $36.87M | $967.92M |
| Oct 22, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $34.20M | $988.46M |
| Oct 21, 2025 | $0.5260 | $0.5260 | $0.5260 | $0.5260 | $30.00M | $1.02B |
| Oct 20, 2025 | $0.5116 | $0.5116 | $0.5116 | $0.5116 | $25.02M | $992.80M |
| Oct 19, 2025 | $0.4979 | $0.4979 | $0.4979 | $0.4979 | $20.37M | $965.81M |
| Oct 18, 2025 | $0.4966 | $0.4966 | $0.4966 | $0.4966 | $43.48M | $963.47M |
| Oct 17, 2025 | $0.5147 | $0.5147 | $0.5147 | $0.5147 | $52.16M | $998.25M |
| Oct 16, 2025 | $0.5268 | $0.5268 | $0.5268 | $0.5268 | $65.30M | $1.02B |
| Oct 15, 2025 | $0.5790 | $0.5790 | $0.5790 | $0.5790 | $47.92M | $1.12B |
| Oct 14, 2025 | $0.6232 | $0.6232 | $0.6232 | $0.6232 | $59.53M | $1.21B |
| Oct 13, 2025 | $0.5668 | $0.5668 | $0.5668 | $0.5668 | $63.04M | $1.10B |
| Oct 12, 2025 | $0.4780 | $0.4780 | $0.4780 | $0.4780 | $50.75M | $927.37M |
| Oct 11, 2025 | $0.4916 | $0.4916 | $0.4916 | $0.4916 | $97.44M | $953.93M |
| Oct 10, 2025 | $0.6895 | $0.6895 | $0.6895 | $0.6895 | $26.68M | $1.34B |
| Oct 9, 2025 | $0.7135 | $0.7135 | $0.7135 | $0.7135 | $28.85M | $1.38B |
| Oct 8, 2025 | $0.7084 | $0.7084 | $0.7084 | $0.7084 | $47.41M | $1.37B |
| Oct 7, 2025 | $0.7634 | $0.7634 | $0.7634 | $0.7634 | $43.04M | $1.48B |
| Oct 6, 2025 | $0.7452 | $0.7452 | $0.7452 | $0.7452 | $39.08M | $1.45B |
| Oct 5, 2025 | $0.7583 | $0.7583 | $0.7583 | $0.7583 | $46.18M | $1.47B |
| Oct 4, 2025 | $0.7859 | $0.7859 | $0.7859 | $0.7859 | $96.49M | $1.52B |
| Oct 3, 2025 | $0.7292 | $0.7292 | $0.7292 | $0.7292 | $49.99M | $1.41B |
| Oct 2, 2025 | $0.6995 | $0.6995 | $0.6995 | $0.6995 | $45.10M | $1.36B |
| Oct 1, 2025 | $0.6871 | $0.6871 | $0.6871 | $0.6871 | $41.05M | $1.33B |
| Sep 30, 2025 | $0.7392 | $0.7392 | $0.7392 | $0.7392 | $38.36M | $1.43B |
| Sep 29, 2025 | $0.7962 | $0.7962 | $0.7962 | $0.7962 | $52.94M | $1.54B |