Immutable
IMX
Rank #118
$0.4452
Updated 6 days ago
Market Cap
$876.85M
24h Volume
$56.02M
Avg Volume (6m)
$42.90M
24h High/Low
$0.5037
$0.4450
$0.4450
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $0.7935 | $0.7935 | $0.7935 | $0.7935 | $84.49M | $1.54B |
| Sep 27, 2025 | $0.7071 | $0.7071 | $0.7071 | $0.7071 | $51.55M | $1.37B |
| Sep 26, 2025 | $0.6875 | $0.6875 | $0.6875 | $0.6875 | $102.72M | $1.33B |
| Sep 25, 2025 | $0.7311 | $0.7311 | $0.7311 | $0.7311 | $103.95M | $1.42B |
| Sep 24, 2025 | $0.6845 | $0.6845 | $0.6845 | $0.6845 | $53.67M | $1.33B |
| Sep 23, 2025 | $0.6847 | $0.6847 | $0.6847 | $0.6847 | $66.29M | $1.33B |
| Sep 22, 2025 | $0.7735 | $0.7735 | $0.7735 | $0.7735 | $51.64M | $1.50B |
| Sep 21, 2025 | $0.8073 | $0.8073 | $0.8073 | $0.8073 | $67.81M | $1.57B |
| Sep 20, 2025 | $0.8324 | $0.8324 | $0.8324 | $0.8324 | $239.64M | $1.61B |
| Sep 19, 2025 | $0.8497 | $0.8497 | $0.8497 | $0.8497 | $168.34M | $1.64B |
| Sep 18, 2025 | $0.7496 | $0.7496 | $0.7496 | $0.7496 | $183.66M | $1.45B |
| Sep 17, 2025 | $0.6897 | $0.6897 | $0.6897 | $0.6897 | $209.45M | $1.34B |
| Sep 16, 2025 | $0.6422 | $0.6422 | $0.6422 | $0.6422 | $66.12M | $1.25B |
| Sep 15, 2025 | $0.6453 | $0.6453 | $0.6453 | $0.6453 | $40.40M | $1.25B |
| Sep 14, 2025 | $0.6778 | $0.6778 | $0.6778 | $0.6778 | $87.69M | $1.32B |
| Sep 13, 2025 | $0.6644 | $0.6644 | $0.6644 | $0.6644 | $52.42M | $1.29B |
| Sep 12, 2025 | $0.5914 | $0.5914 | $0.5914 | $0.5914 | $40.87M | $1.15B |
| Sep 11, 2025 | $0.5543 | $0.5543 | $0.5543 | $0.5543 | $21.55M | $1.08B |
| Sep 10, 2025 | $0.5395 | $0.5395 | $0.5395 | $0.5395 | $28.34M | $1.05B |
| Sep 9, 2025 | $0.5418 | $0.5418 | $0.5418 | $0.5418 | $23.08M | $1.05B |
| Sep 8, 2025 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $14.33M | $1.00B |
| Sep 7, 2025 | $0.5134 | $0.5134 | $0.5134 | $0.5134 | $12.23M | $996.16M |
| Sep 6, 2025 | $0.5205 | $0.5205 | $0.5205 | $0.5205 | $23.77M | $1.01B |
| Sep 5, 2025 | $0.4997 | $0.4997 | $0.4997 | $0.4997 | $18.35M | $958.70M |
| Sep 4, 2025 | $0.5229 | $0.5229 | $0.5229 | $0.5229 | $17.63M | $1.00B |
| Sep 3, 2025 | $0.5224 | $0.5224 | $0.5224 | $0.5224 | $24.39M | $1.00B |
| Sep 2, 2025 | $0.4976 | $0.4976 | $0.4976 | $0.4976 | $32.07M | $953.61M |
| Sep 1, 2025 | $0.5087 | $0.5087 | $0.5087 | $0.5087 | $14.81M | $974.16M |
| Aug 31, 2025 | $0.5158 | $0.5158 | $0.5158 | $0.5158 | $14.25M | $988.01M |
| Aug 30, 2025 | $0.5161 | $0.5161 | $0.5161 | $0.5161 | $27.08M | $988.83M |
| Aug 29, 2025 | $0.5637 | $0.5637 | $0.5637 | $0.5637 | $33.38M | $1.08B |
| Aug 28, 2025 | $0.5385 | $0.5385 | $0.5385 | $0.5385 | $20.02M | $1.03B |
| Aug 27, 2025 | $0.5413 | $0.5413 | $0.5413 | $0.5413 | $21.22M | $1.04B |
| Aug 26, 2025 | $0.5217 | $0.5217 | $0.5217 | $0.5217 | $25.96M | $999.64M |
| Aug 25, 2025 | $0.5809 | $0.5809 | $0.5809 | $0.5809 | $28.73M | $1.11B |
| Aug 24, 2025 | $0.5988 | $0.5988 | $0.5988 | $0.5988 | $24.33M | $1.15B |
| Aug 23, 2025 | $0.6100 | $0.6100 | $0.6100 | $0.6100 | $39.97M | $1.17B |
| Aug 22, 2025 | $0.5338 | $0.5338 | $0.5338 | $0.5338 | $18.69M | $1.02B |
| Aug 21, 2025 | $0.5568 | $0.5568 | $0.5568 | $0.5568 | $22.50M | $1.07B |
| Aug 20, 2025 | $0.5282 | $0.5282 | $0.5282 | $0.5282 | $27.67M | $1.01B |
| Aug 19, 2025 | $0.5580 | $0.5580 | $0.5580 | $0.5580 | $30.34M | $1.07B |
| Aug 18, 2025 | $0.5878 | $0.5878 | $0.5878 | $0.5878 | $23.67M | $1.13B |
| Aug 17, 2025 | $0.5842 | $0.5842 | $0.5842 | $0.5842 | $23.19M | $1.12B |
| Aug 16, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $44.25M | $1.08B |
| Aug 15, 2025 | $0.5648 | $0.5648 | $0.5648 | $0.5648 | $61.34M | $1.08B |
| Aug 14, 2025 | $0.6441 | $0.6441 | $0.6441 | $0.6441 | $49.79M | $1.23B |
| Aug 13, 2025 | $0.5907 | $0.5907 | $0.5907 | $0.5907 | $39.40M | $1.13B |
| Aug 12, 2025 | $0.5580 | $0.5580 | $0.5580 | $0.5580 | $42.44M | $1.07B |
| Aug 11, 2025 | $0.5985 | $0.5985 | $0.5985 | $0.5985 | $44.50M | $1.15B |
| Aug 10, 2025 | $0.5955 | $0.5955 | $0.5955 | $0.5955 | $34.06M | $1.14B |
| Aug 9, 2025 | $0.5521 | $0.5521 | $0.5521 | $0.5521 | $40.56M | $1.06B |
| Aug 8, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $31.16M | $1.02B |
| Aug 7, 2025 | $0.5092 | $0.5092 | $0.5092 | $0.5092 | $28.37M | $963.29M |
| Aug 6, 2025 | $0.5028 | $0.5028 | $0.5028 | $0.5028 | $27.31M | $950.53M |
| Aug 5, 2025 | $0.5186 | $0.5186 | $0.5186 | $0.5186 | $26.22M | $980.73M |
| Aug 4, 2025 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $20.18M | $946.11M |
| Aug 3, 2025 | $0.4795 | $0.4795 | $0.4795 | $0.4795 | $24.54M | $907.40M |
| Aug 2, 2025 | $0.4959 | $0.4959 | $0.4959 | $0.4959 | $41.62M | $938.65M |
| Aug 1, 2025 | $0.5168 | $0.5168 | $0.5168 | $0.5168 | $26.62M | $977.22M |
| Jul 31, 2025 | $0.5487 | $0.5487 | $0.5487 | $0.5487 | $29.97M | $1.04B |
| Jul 30, 2025 | $0.5614 | $0.5614 | $0.5614 | $0.5614 | $42.16M | $1.06B |
| Jul 29, 2025 | $0.5567 | $0.5567 | $0.5567 | $0.5567 | $39.12M | $1.05B |
| Jul 28, 2025 | $0.6010 | $0.6010 | $0.6010 | $0.6010 | $75.58M | $1.14B |
| Jul 27, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $21.04M | $1.07B |
| Jul 26, 2025 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $35.83M | $1.07B |
| Jul 25, 2025 | $0.5478 | $0.5478 | $0.5478 | $0.5478 | $46.16M | $1.04B |
| Jul 24, 2025 | $0.5709 | $0.5709 | $0.5709 | $0.5709 | $52.37M | $1.08B |
| Jul 23, 2025 | $0.6419 | $0.6419 | $0.6419 | $0.6419 | $49.29M | $1.21B |
| Jul 22, 2025 | $0.6426 | $0.6426 | $0.6426 | $0.6426 | $43.54M | $1.21B |
| Jul 21, 2025 | $0.6363 | $0.6363 | $0.6363 | $0.6363 | $58.13M | $1.20B |
| Jul 20, 2025 | $0.6146 | $0.6146 | $0.6146 | $0.6146 | $75.09M | $1.16B |
| Jul 19, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $72.85M | $1.09B |
| Jul 18, 2025 | $0.5594 | $0.5594 | $0.5594 | $0.5594 | $46.21M | $1.06B |
| Jul 17, 2025 | $0.5475 | $0.5475 | $0.5475 | $0.5475 | $50.58M | $1.04B |
| Jul 16, 2025 | $0.5438 | $0.5438 | $0.5438 | $0.5438 | $50.21M | $1.03B |
| Jul 15, 2025 | $0.5305 | $0.5305 | $0.5305 | $0.5305 | $35.33M | $1.00B |
| Jul 14, 2025 | $0.5321 | $0.5321 | $0.5321 | $0.5321 | $45.22M | $992.06M |
| Jul 13, 2025 | $0.5037 | $0.5037 | $0.5037 | $0.5037 | $29.13M | $943.92M |
| Jul 12, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $45.56M | $934.01M |
| Jul 11, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $39.04M | $913.56M |
| Jul 10, 2025 | $0.4498 | $0.4498 | $0.4498 | $0.4498 | $25.83M | $839.44M |
| Jul 9, 2025 | $0.4215 | $0.4215 | $0.4215 | $0.4215 | $21.26M | $786.89M |
| Jul 8, 2025 | $0.4166 | $0.4166 | $0.4166 | $0.4166 | $26.09M | $777.27M |
| Jul 7, 2025 | $0.4229 | $0.4229 | $0.4229 | $0.4229 | $22.61M | $788.97M |
| Jul 6, 2025 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $17.03M | $789.62M |
| Jul 5, 2025 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $25.19M | $806.05M |
| Jul 4, 2025 | $0.4613 | $0.4613 | $0.4613 | $0.4613 | $26.29M | $861.28M |
| Jul 3, 2025 | $0.4560 | $0.4560 | $0.4560 | $0.4560 | $37.87M | $851.12M |
| Jul 2, 2025 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $23.17M | $792.90M |
| Jul 1, 2025 | $0.4436 | $0.4436 | $0.4436 | $0.4436 | $85.03M | $829.02M |
| Jun 30, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $28.36M | $876.53M |
| Jun 29, 2025 | $0.4318 | $0.4318 | $0.4318 | $0.4318 | $17.92M | $805.84M |
| Jun 28, 2025 | $0.4151 | $0.4151 | $0.4151 | $0.4151 | $23.37M | $774.67M |
| Jun 27, 2025 | $0.4032 | $0.4032 | $0.4032 | $0.4032 | $27.63M | $752.60M |
| Jun 26, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $52.26M | $777.47M |
| Jun 25, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $36.47M | $787.39M |
| Jun 24, 2025 | $0.4179 | $0.4179 | $0.4179 | $0.4179 | $52.71M | $780.00M |
| Jun 23, 2025 | $0.3605 | $0.3605 | $0.3605 | $0.3605 | $50.13M | $672.95M |
| Jun 22, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $32.35M | $679.99M |
| Jun 21, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $32.27M | $726.39M |
| Jun 20, 2025 | $0.4064 | $0.4064 | $0.4064 | $0.4064 | $31.95M | $758.11M |
| Jun 19, 2025 | $0.4105 | $0.4105 | $0.4105 | $0.4105 | $44.96M | $765.91M |
| Jun 18, 2025 | $0.4149 | $0.4149 | $0.4149 | $0.4149 | $77.59M | $774.42M |
| Jun 17, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $47.03M | $847.75M |
| Jun 16, 2025 | $0.4582 | $0.4582 | $0.4582 | $0.4582 | $27.08M | $855.45M |
| Jun 15, 2025 | $0.4618 | $0.4618 | $0.4618 | $0.4618 | $23.28M | $861.93M |
| Jun 14, 2025 | $0.4676 | $0.4676 | $0.4676 | $0.4676 | $52.04M | $872.80M |
| Jun 13, 2025 | $0.4732 | $0.4732 | $0.4732 | $0.4732 | $45.41M | $871.71M |
| Jun 12, 2025 | $0.5269 | $0.5269 | $0.5269 | $0.5269 | $80.26M | $970.25M |
| Jun 11, 2025 | $0.5512 | $0.5512 | $0.5512 | $0.5512 | $55.15M | $1.02B |
| Jun 10, 2025 | $0.5344 | $0.5344 | $0.5344 | $0.5344 | $36.64M | $983.98M |
| Jun 9, 2025 | $0.5162 | $0.5162 | $0.5162 | $0.5162 | $26.71M | $950.82M |
| Jun 8, 2025 | $0.5277 | $0.5277 | $0.5277 | $0.5277 | $24.60M | $971.93M |
| Jun 7, 2025 | $0.5019 | $0.5019 | $0.5019 | $0.5019 | $34.65M | $924.48M |
| Jun 6, 2025 | $0.4992 | $0.4992 | $0.4992 | $0.4992 | $34.95M | $919.34M |
| Jun 5, 2025 | $0.5484 | $0.5484 | $0.5484 | $0.5484 | $24.47M | $1.01B |
| Jun 4, 2025 | $0.5777 | $0.5777 | $0.5777 | $0.5777 | $34.58M | $1.07B |
| Jun 3, 2025 | $0.5678 | $0.5678 | $0.5678 | $0.5678 | $25.73M | $1.05B |
| Jun 2, 2025 | $0.5545 | $0.5545 | $0.5545 | $0.5545 | $26.10M | $1.02B |
| Jun 1, 2025 | $0.5504 | $0.5504 | $0.5504 | $0.5504 | $40.40M | $1.01B |
| May 31, 2025 | $0.5332 | $0.5332 | $0.5332 | $0.5332 | $49.31M | $981.84M |
| May 30, 2025 | $0.6123 | $0.6123 | $0.6123 | $0.6123 | $33.85M | $1.13B |
| May 29, 2025 | $0.6332 | $0.6332 | $0.6332 | $0.6332 | $32.21M | $1.17B |
| May 28, 2025 | $0.6389 | $0.6389 | $0.6389 | $0.6389 | $35.14M | $1.18B |
| May 27, 2025 | $0.6321 | $0.6321 | $0.6321 | $0.6321 | $38.02M | $1.16B |
| May 26, 2025 | $0.6423 | $0.6423 | $0.6423 | $0.6423 | $29.17M | $1.18B |
| May 25, 2025 | $0.6354 | $0.6354 | $0.6354 | $0.6354 | $29.55M | $1.17B |
| May 24, 2025 | $0.6433 | $0.6433 | $0.6433 | $0.6433 | $54.72M | $1.19B |
| May 23, 2025 | $0.7175 | $0.7175 | $0.7175 | $0.7175 | $45.93M | $1.32B |
| May 22, 2025 | $0.6790 | $0.6790 | $0.6790 | $0.6790 | $49.91M | $1.25B |
| May 21, 2025 | $0.6518 | $0.6518 | $0.6518 | $0.6518 | $36.22M | $1.20B |
| May 20, 2025 | $0.6441 | $0.6441 | $0.6441 | $0.6441 | $41.17M | $1.19B |
| May 19, 2025 | $0.6545 | $0.6545 | $0.6545 | $0.6545 | $42.37M | $1.20B |
| May 18, 2025 | $0.6368 | $0.6368 | $0.6368 | $0.6368 | $38.05M | $1.17B |
| May 17, 2025 | $0.6579 | $0.6579 | $0.6579 | $0.6579 | $43.94M | $1.21B |