Identifier on Kucoin: BMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.3983 USDT |
3,184,255.7741 BMX |
0.4044 USDT |
0.3847 USDT |
0.4113 USDT |
0.3880 USDT |
| 2024-07-24 |
0.4102 USDT |
3,306,148.0154 BMX |
0.4016 USDT |
0.3977 USDT |
0.4452 USDT |
0.4068 USDT |
| 2024-07-23 |
0.4048 USDT |
3,127,696.9476 BMX |
0.3946 USDT |
0.3790 USDT |
0.4210 USDT |
0.4048 USDT |
| 2024-07-22 |
0.3996 USDT |
540,659.8634 BMX |
0.4462 USDT |
0.3758 USDT |
0.4486 USDT |
0.3892 USDT |
| 2024-07-21 |
0.4470 USDT |
5,450.6822 BMX |
0.4453 USDT |
0.4447 USDT |
0.4487 USDT |
0.4447 USDT |
| 2024-07-20 |
0.4565 USDT |
71,899.0712 BMX |
0.4722 USDT |
0.4413 USDT |
0.4737 USDT |
0.4455 USDT |
| 2024-07-19 |
0.4372 USDT |
93,967.1188 BMX |
0.4100 USDT |
0.3900 USDT |
0.4854 USDT |
0.4739 USDT |
| 2024-07-18 |
0.4103 USDT |
380.2493 BMX |
0.4097 USDT |
0.4097 USDT |
0.4118 USDT |
0.4100 USDT |
| 2024-07-17 |
0.4107 USDT |
538.6965 BMX |
0.4111 USDT |
0.4096 USDT |
0.4117 USDT |
0.4096 USDT |
| 2024-07-16 |
0.4101 USDT |
2,181.0404 BMX |
0.4103 USDT |
0.4090 USDT |
0.4112 USDT |
0.4112 USDT |
| 2024-07-15 |
0.4080 USDT |
2,171.5372 BMX |
0.4095 USDT |
0.4051 USDT |
0.4103 USDT |
0.4100 USDT |
| 2024-07-14 |
0.4059 USDT |
2,897.0167 BMX |
0.4036 USDT |
0.4032 USDT |
0.4089 USDT |
0.4068 USDT |
| 2024-07-13 |
0.4060 USDT |
11,645.3055 BMX |
0.4133 USDT |
0.4009 USDT |
0.4133 USDT |
0.4033 USDT |
| 2024-07-12 |
0.4081 USDT |
5,516.1890 BMX |
0.4052 USDT |
0.3990 USDT |
0.4155 USDT |
0.4133 USDT |
| 2024-07-11 |
0.4393 USDT |
15,326.9083 BMX |
0.4300 USDT |
0.4231 USDT |
0.4524 USDT |
0.4371 USDT |
| 2024-07-10 |
0.4314 USDT |
7,040.8453 BMX |
0.4303 USDT |
0.4190 USDT |
0.4456 USDT |
0.4263 USDT |
| 2024-07-09 |
0.4294 USDT |
13,290.3568 BMX |
0.4242 USDT |
0.4234 USDT |
0.4456 USDT |
0.4300 USDT |
| 2024-07-08 |
0.4201 USDT |
12,389.8441 BMX |
0.4370 USDT |
0.4010 USDT |
0.4396 USDT |
0.4239 USDT |
| 2024-07-07 |
0.3982 USDT |
2,474.6570 BMX |
0.3974 USDT |
0.3927 USDT |
0.4015 USDT |
0.3955 USDT |
| 2024-07-06 |
0.3952 USDT |
4,627.2888 BMX |
0.3970 USDT |
0.3883 USDT |
0.4008 USDT |
0.3953 USDT |
| 2024-07-05 |
0.3547 USDT |
64,261.4357 BMX |
0.3702 USDT |
0.3225 USDT |
0.3996 USDT |
0.3996 USDT |
| 2024-07-04 |
0.3708 USDT |
27,803.8944 BMX |
0.3815 USDT |
0.3577 USDT |
0.3914 USDT |
0.3645 USDT |
| 2024-07-03 |
0.3818 USDT |
3,692.8582 BMX |
0.3819 USDT |
0.3800 USDT |
0.3828 USDT |
0.3828 USDT |
| 2024-07-02 |
0.3848 USDT |
6,030.4504 BMX |
0.3855 USDT |
0.3800 USDT |
0.3904 USDT |
0.3801 USDT |
| 2024-07-01 |
0.3831 USDT |
1,305.5497 BMX |
0.3817 USDT |
0.3801 USDT |
0.3879 USDT |
0.3875 USDT |
| 2024-06-30 |
0.3815 USDT |
2,100.4648 BMX |
0.3799 USDT |
0.3799 USDT |
0.3821 USDT |
0.3819 USDT |
| 2024-06-29 |
0.3798 USDT |
42,907.4918 BMX |
0.3792 USDT |
0.3785 USDT |
0.3813 USDT |
0.3799 USDT |
| 2024-06-28 |
0.3823 USDT |
175,610.1434 BMX |
0.3890 USDT |
0.3723 USDT |
0.3925 USDT |
0.3793 USDT |
| 2024-06-27 |
0.3863 USDT |
53,344.6841 BMX |
0.3873 USDT |
0.3800 USDT |
0.3907 USDT |
0.3892 USDT |
| 2024-06-26 |
0.3869 USDT |
66,896.9545 BMX |
0.3905 USDT |
0.3771 USDT |
0.3949 USDT |
0.3865 USDT |
| 2024-06-25 |
0.3903 USDT |
68,944.2267 BMX |
0.3872 USDT |
0.3867 USDT |
0.4122 USDT |
0.4001 USDT |
| 2024-06-24 |
0.3874 USDT |
53,956.5153 BMX |
0.3910 USDT |
0.3800 USDT |
0.4011 USDT |
0.3848 USDT |
| 2024-06-23 |
0.3933 USDT |
43,878.9712 BMX |
0.3913 USDT |
0.3895 USDT |
0.4007 USDT |
0.3918 USDT |
| 2024-06-22 |
0.3903 USDT |
41,298.4432 BMX |
0.3911 USDT |
0.3880 USDT |
0.3923 USDT |
0.3919 USDT |
| 2024-06-21 |
0.3929 USDT |
45,669.3222 BMX |
0.3937 USDT |
0.3823 USDT |
0.4002 USDT |
0.3994 USDT |
| 2024-06-20 |
0.3940 USDT |
120,287.3713 BMX |
0.3911 USDT |
0.3887 USDT |
0.4112 USDT |
0.3938 USDT |
| 2024-06-19 |
0.3941 USDT |
135,443.0303 BMX |
0.3860 USDT |
0.3797 USDT |
0.4050 USDT |
0.3918 USDT |
| 2024-06-18 |
0.4038 USDT |
165,776.8650 BMX |
0.4256 USDT |
0.3668 USDT |
0.4422 USDT |
0.3888 USDT |
| 2024-06-17 |
0.4210 USDT |
187,438.8173 BMX |
0.4264 USDT |
0.3970 USDT |
0.4303 USDT |
0.4263 USDT |
| 2024-06-16 |
0.4259 USDT |
165,493.1860 BMX |
0.4112 USDT |
0.4089 USDT |
0.4477 USDT |
0.4254 USDT |
| 2024-06-15 |
0.4015 USDT |
144,457.7224 BMX |
0.3930 USDT |
0.3883 USDT |
0.4125 USDT |
0.4102 USDT |
| 2024-06-14 |
0.4037 USDT |
126,751.6185 BMX |
0.4095 USDT |
0.3927 USDT |
0.4159 USDT |
0.3933 USDT |
| 2024-06-13 |
0.4104 USDT |
81,214.1094 BMX |
0.4114 USDT |
0.4009 USDT |
0.4171 USDT |
0.4088 USDT |
| 2024-06-12 |
0.4002 USDT |
100,474.3440 BMX |
0.3653 USDT |
0.3628 USDT |
0.4191 USDT |
0.4138 USDT |
| 2024-06-11 |
0.3782 USDT |
99,387.1383 BMX |
0.4241 USDT |
0.3569 USDT |
0.4257 USDT |
0.3654 USDT |
| 2024-06-10 |
0.4227 USDT |
63,186.2025 BMX |
0.4153 USDT |
0.4117 USDT |
0.4300 USDT |
0.4228 USDT |
| 2024-06-09 |
0.4225 USDT |
65,989.7925 BMX |
0.4342 USDT |
0.4066 USDT |
0.4384 USDT |
0.4157 USDT |
| 2024-06-08 |
0.4327 USDT |
84,543.5694 BMX |
0.4313 USDT |
0.4221 USDT |
0.4407 USDT |
0.4347 USDT |
| 2024-06-07 |
0.4702 USDT |
107,969.1689 BMX |
0.4755 USDT |
0.4314 USDT |
0.4870 USDT |
0.4325 USDT |
| 2024-06-06 |
0.4736 USDT |
89,660.6528 BMX |
0.4756 USDT |
0.4637 USDT |
0.4825 USDT |
0.4711 USDT |