Crypto exchange Kucoin

Market BitMart Token (BMX) / Tether (USDT)

Identifier on Kucoin: BMX-USDT
Date Price Volume Open Low High Close
2025-01-28 0.3015 USDT 181,601.9867 BMX 0.3223 USDT 0.2934 USDT 0.3231 USDT 0.3019 USDT
2025-01-27 0.2768 USDT 415,302.9223 BMX 0.2785 USDT 0.2624 USDT 0.2843 USDT 0.2747 USDT
2025-01-26 0.2805 USDT 413,725.0110 BMX 0.2778 USDT 0.2771 USDT 0.2926 USDT 0.2818 USDT
2025-01-25 0.2835 USDT 525,151.4624 BMX 0.2870 USDT 0.2775 USDT 0.2894 USDT 0.2777 USDT
2025-01-24 0.2847 USDT 289,764.8328 BMX 0.2878 USDT 0.2770 USDT 0.2884 USDT 0.2882 USDT
2025-01-23 0.2880 USDT 248,477.7684 BMX 0.3105 USDT 0.2653 USDT 0.3116 USDT 0.2804 USDT
2025-01-22 0.2986 USDT 188,121.3846 BMX 0.3197 USDT 0.2880 USDT 0.3205 USDT 0.2996 USDT
2025-01-21 0.2748 USDT 262,052.9455 BMX 0.2707 USDT 0.2691 USDT 0.2850 USDT 0.2845 USDT
2025-01-20 0.2853 USDT 201,814.8558 BMX 0.2886 USDT 0.2787 USDT 0.2907 USDT 0.2807 USDT
2025-01-19 0.2887 USDT 279,224.8797 BMX 0.2962 USDT 0.2788 USDT 0.3053 USDT 0.2891 USDT
2025-01-18 0.3066 USDT 263,351.5776 BMX 0.3029 USDT 0.2980 USDT 0.3114 USDT 0.2994 USDT
2025-01-17 0.3032 USDT 268,791.0378 BMX 0.3059 USDT 0.2954 USDT 0.3149 USDT 0.3071 USDT
2025-01-16 0.2992 USDT 227,343.3127 BMX 0.2994 USDT 0.2925 USDT 0.3063 USDT 0.2968 USDT
2025-01-15 0.3013 USDT 267,564.8975 BMX 0.3095 USDT 0.2973 USDT 0.3096 USDT 0.2993 USDT
2025-01-14 0.3002 USDT 275,748.9046 BMX 0.2991 USDT 0.2936 USDT 0.3094 USDT 0.3068 USDT
2025-01-13 0.2986 USDT 278,549.6942 BMX 0.2957 USDT 0.2954 USDT 0.3051 USDT 0.2996 USDT
2025-01-12 0.3004 USDT 238,957.5693 BMX 0.3003 USDT 0.2792 USDT 0.3037 USDT 0.2879 USDT
2025-01-11 0.3007 USDT 278,875.0133 BMX 0.3013 USDT 0.2937 USDT 0.3096 USDT 0.3021 USDT
2025-01-10 0.2985 USDT 256,431.6330 BMX 0.2840 USDT 0.2789 USDT 0.3149 USDT 0.3000 USDT
2025-01-09 0.2673 USDT 278,027.0698 BMX 0.2588 USDT 0.2479 USDT 0.3000 USDT 0.2777 USDT
2025-01-08 0.2586 USDT 363,973.3158 BMX 0.2601 USDT 0.2527 USDT 0.2659 USDT 0.2597 USDT
2025-01-07 0.2633 USDT 321,018.4459 BMX 0.2625 USDT 0.2532 USDT 0.2679 USDT 0.2598 USDT
2025-01-06 0.2596 USDT 241,992.5440 BMX 0.2592 USDT 0.2493 USDT 0.2680 USDT 0.2567 USDT
2025-01-05 0.2654 USDT 255,272.5497 BMX 0.2668 USDT 0.2593 USDT 0.2679 USDT 0.2670 USDT
2025-01-04 0.2605 USDT 239,995.8436 BMX 0.2579 USDT 0.2567 USDT 0.2648 USDT 0.2647 USDT
2025-01-03 0.2688 USDT 195,714.0314 BMX 0.2678 USDT 0.2641 USDT 0.2700 USDT 0.2663 USDT
2025-01-02 0.2603 USDT 224,335.3902 BMX 0.2602 USDT 0.2551 USDT 0.2623 USDT 0.2620 USDT
2025-01-01 0.2583 USDT 268,922.3199 BMX 0.2565 USDT 0.2551 USDT 0.2604 USDT 0.2596 USDT
2024-12-31 0.2532 USDT 258,166.6621 BMX 0.2499 USDT 0.2465 USDT 0.2597 USDT 0.2571 USDT
2024-12-30 0.2506 USDT 305,712.8081 BMX 0.2512 USDT 0.2453 USDT 0.2550 USDT 0.2478 USDT
2024-12-29 0.2567 USDT 279,893.9831 BMX 0.2584 USDT 0.2508 USDT 0.2614 USDT 0.2529 USDT
2024-12-28 0.2563 USDT 255,629.5758 BMX 0.2544 USDT 0.2507 USDT 0.2617 USDT 0.2567 USDT
2024-12-27 0.2535 USDT 263,466.2900 BMX 0.2498 USDT 0.2468 USDT 0.2609 USDT 0.2545 USDT
2024-12-26 0.2540 USDT 247,411.9447 BMX 0.2587 USDT 0.2480 USDT 0.2605 USDT 0.2489 USDT
2024-12-25 0.2649 USDT 208,025.8675 BMX 0.2625 USDT 0.2596 USDT 0.2684 USDT 0.2656 USDT
2024-12-24 0.2528 USDT 361,558.1678 BMX 0.2483 USDT 0.2467 USDT 0.2633 USDT 0.2625 USDT
2024-12-23 0.2496 USDT 140,031.6005 BMX 0.2530 USDT 0.2474 USDT 0.2530 USDT 0.2504 USDT
2024-12-22 0.2596 USDT 338,123.9394 BMX 0.2595 USDT 0.2515 USDT 0.2699 USDT 0.2520 USDT
2024-12-21 0.2575 USDT 66,564.3339 BMX 0.2560 USDT 0.2549 USDT 0.2592 USDT 0.2590 USDT
2024-12-20 0.2583 USDT 297,305.9862 BMX 0.2602 USDT 0.2464 USDT 0.2679 USDT 0.2553 USDT
2024-12-19 0.2660 USDT 288,148.9253 BMX 0.2663 USDT 0.2580 USDT 0.2789 USDT 0.2602 USDT
2024-12-18 0.2804 USDT 268,308.6739 BMX 0.2975 USDT 0.2720 USDT 0.2997 USDT 0.2753 USDT
2024-12-17 0.2918 USDT 63,772.0214 BMX 0.2926 USDT 0.2872 USDT 0.2995 USDT 0.2926 USDT
2024-12-16 0.2988 USDT 102,298.9199 BMX 0.2985 USDT 0.2963 USDT 0.3044 USDT 0.3013 USDT
2024-12-15 0.2985 USDT 211,669.8022 BMX 0.2970 USDT 0.2963 USDT 0.3023 USDT 0.2970 USDT
2024-12-14 0.2969 USDT 176,260.4282 BMX 0.2969 USDT 0.2871 USDT 0.2987 USDT 0.2980 USDT
2024-12-13 0.2985 USDT 155,083.7749 BMX 0.2984 USDT 0.2826 USDT 0.3149 USDT 0.2977 USDT
2024-12-12 0.2972 USDT 109,647.5069 BMX 0.2983 USDT 0.2920 USDT 0.3034 USDT 0.2970 USDT
2024-12-11 0.2791 USDT 90,182.0029 BMX 0.2686 USDT 0.2650 USDT 0.3041 USDT 0.2978 USDT
2024-12-10 0.2816 USDT 78,717.1573 BMX 0.2901 USDT 0.2770 USDT 0.2901 USDT 0.2770 USDT