Crypto exchange Kucoin

Market BitMart Token (BMX) / Tether (USDT)

Identifier on Kucoin: BMX-USDT
Date Price Volume Open Low High Close
2024-12-22 0.2560 USDT 61,876.2641 BMX 0.2595 USDT 0.2547 USDT 0.2605 USDT 0.2563 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
2024-12-09 0.2919 USDT 122,027.6229 BMX 0.2833 USDT 0.2812 USDT 0.2970 USDT 0.2861 USDT
2024-12-08 0.2969 USDT 153,661.7272 BMX 0.2997 USDT 0.2847 USDT 0.3039 USDT 0.2850 USDT
2024-12-07 0.2996 USDT 167,818.8699 BMX 0.2992 USDT 0.2971 USDT 0.3077 USDT 0.2981 USDT
2024-12-06 0.2990 USDT 295,520.2952 BMX 0.2985 USDT 0.2931 USDT 0.3014 USDT 0.3007 USDT
2024-12-05 0.3002 USDT 157,009.9702 BMX 0.2971 USDT 0.2959 USDT 0.3077 USDT 0.2995 USDT
2024-12-04 0.2991 USDT 266,574.0005 BMX 0.2969 USDT 0.2952 USDT 0.3056 USDT 0.2978 USDT
2024-12-03 0.2767 USDT 263,560.9251 BMX 0.2675 USDT 0.2599 USDT 0.3183 USDT 0.2988 USDT
2024-12-02 0.2658 USDT 249,733.8199 BMX 0.2725 USDT 0.2578 USDT 0.2739 USDT 0.2677 USDT
2024-12-01 0.2763 USDT 224,370.7612 BMX 0.2775 USDT 0.2714 USDT 0.2803 USDT 0.2731 USDT
2024-11-30 0.2757 USDT 232,581.7224 BMX 0.2759 USDT 0.2730 USDT 0.2808 USDT 0.2744 USDT
2024-11-29 0.2758 USDT 215,197.7781 BMX 0.2797 USDT 0.2710 USDT 0.2810 USDT 0.2756 USDT
2024-11-28 0.2806 USDT 250,633.9545 BMX 0.2830 USDT 0.2782 USDT 0.2840 USDT 0.2788 USDT
2024-11-27 0.2814 USDT 141,736.7569 BMX 0.2800 USDT 0.2762 USDT 0.2836 USDT 0.2820 USDT
2024-11-26 0.2813 USDT 299,823.7561 BMX 0.2819 USDT 0.2737 USDT 0.2850 USDT 0.2808 USDT
2024-11-25 0.2793 USDT 205,007.5973 BMX 0.2823 USDT 0.2756 USDT 0.2850 USDT 0.2765 USDT
2024-11-24 0.2811 USDT 253,466.8421 BMX 0.2807 USDT 0.2774 USDT 0.2849 USDT 0.2781 USDT
2024-11-23 0.2757 USDT 251,374.8359 BMX 0.2746 USDT 0.2724 USDT 0.2796 USDT 0.2790 USDT
2024-11-22 0.2773 USDT 203,737.4718 BMX 0.2767 USDT 0.2716 USDT 0.2823 USDT 0.2737 USDT
2024-11-21 0.2755 USDT 190,615.8649 BMX 0.2788 USDT 0.2723 USDT 0.2793 USDT 0.2746 USDT
2024-11-20 0.2801 USDT 262,284.3108 BMX 0.2851 USDT 0.2774 USDT 0.2854 USDT 0.2789 USDT
2024-11-19 0.2851 USDT 280,213.6856 BMX 0.2853 USDT 0.2828 USDT 0.2872 USDT 0.2850 USDT
2024-11-18 0.2921 USDT 169,212.6430 BMX 0.2997 USDT 0.2831 USDT 0.3007 USDT 0.2831 USDT
2024-11-17 0.3013 USDT 643,831.1993 BMX 0.3073 USDT 0.2987 USDT 0.3079 USDT 0.2999 USDT
2024-11-16 0.3090 USDT 257,847.8575 BMX 0.3085 USDT 0.3066 USDT 0.3100 USDT 0.3076 USDT
2024-11-15 0.3079 USDT 288,069.5706 BMX 0.3084 USDT 0.3037 USDT 0.3099 USDT 0.3085 USDT
2024-11-14 0.3093 USDT 238,880.4402 BMX 0.3103 USDT 0.3056 USDT 0.3109 USDT 0.3095 USDT
2024-11-13 0.3090 USDT 235,222.3226 BMX 0.3086 USDT 0.2970 USDT 0.3107 USDT 0.3103 USDT
2024-11-12 0.3091 USDT 266,802.3367 BMX 0.3065 USDT 0.3000 USDT 0.3160 USDT 0.3088 USDT
2024-11-11 0.2974 USDT 41,729.8633 BMX 0.2882 USDT 0.2839 USDT 0.3119 USDT 0.3065 USDT
2024-11-10 0.2768 USDT 9,479.9382 BMX 0.2764 USDT 0.2745 USDT 0.2790 USDT 0.2745 USDT
2024-11-09 0.2728 USDT 16,711.4958 BMX 0.2754 USDT 0.2692 USDT 0.2754 USDT 0.2733 USDT
2024-11-08 0.2805 USDT 85,473.1809 BMX 0.2819 USDT 0.2720 USDT 0.2887 USDT 0.2752 USDT
2024-11-07 0.2850 USDT 69,629.1258 BMX 0.2861 USDT 0.2818 USDT 0.2882 USDT 0.2849 USDT
2024-11-06 0.2831 USDT 227,097.9301 BMX 0.2786 USDT 0.2775 USDT 0.2880 USDT 0.2870 USDT
2024-11-05 0.2778 USDT 167,658.1583 BMX 0.2757 USDT 0.2748 USDT 0.2812 USDT 0.2792 USDT
2024-11-04 0.2751 USDT 79,338.2409 BMX 0.2814 USDT 0.2723 USDT 0.2825 USDT 0.2762 USDT
2024-11-03 0.2879 USDT 157,765.6068 BMX 0.2813 USDT 0.2702 USDT 0.3350 USDT 0.2821 USDT