Immutable
IMX
Rank #118
$0.4452
Updated 6 days ago
Market Cap
$876.85M
24h Volume
$56.02M
Avg Volume (90d)
$47.18M
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 |