Identifier on Kucoin: BMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.5141 USDT |
430,672.2525 BMX |
0.5899 USDT |
0.4560 USDT |
0.6524 USDT |
0.4775 USDT |
| 2024-06-04 |
0.3673 USDT |
135,097.6955 BMX |
0.3410 USDT |
0.3351 USDT |
0.4200 USDT |
0.4154 USDT |
| 2024-06-03 |
0.3395 USDT |
66,440.9208 BMX |
0.3457 USDT |
0.3348 USDT |
0.3457 USDT |
0.3393 USDT |
| 2024-06-02 |
0.3408 USDT |
70,342.9059 BMX |
0.3375 USDT |
0.3328 USDT |
0.3450 USDT |
0.3428 USDT |
| 2024-06-01 |
0.3434 USDT |
77,905.3902 BMX |
0.3433 USDT |
0.3356 USDT |
0.3483 USDT |
0.3361 USDT |
| 2024-05-31 |
0.3540 USDT |
110,829.7849 BMX |
0.3874 USDT |
0.3410 USDT |
0.3896 USDT |
0.3459 USDT |
| 2024-05-30 |
0.3788 USDT |
86,802.1774 BMX |
0.3912 USDT |
0.3640 USDT |
0.3922 USDT |
0.3857 USDT |
| 2024-05-29 |
0.3663 USDT |
77,768.0098 BMX |
0.3654 USDT |
0.3543 USDT |
0.3818 USDT |
0.3813 USDT |
| 2024-05-28 |
0.3492 USDT |
61,422.8124 BMX |
0.3564 USDT |
0.3425 USDT |
0.3580 USDT |
0.3530 USDT |
| 2024-05-27 |
0.3409 USDT |
68,655.3788 BMX |
0.3356 USDT |
0.3301 USDT |
0.3554 USDT |
0.3529 USDT |
| 2024-05-26 |
0.3279 USDT |
104,336.2915 BMX |
0.3255 USDT |
0.3200 USDT |
0.3385 USDT |
0.3334 USDT |
| 2024-05-25 |
0.3233 USDT |
517,370.1892 BMX |
0.3291 USDT |
0.3016 USDT |
0.3390 USDT |
0.3269 USDT |
| 2024-05-24 |
0.3305 USDT |
72,855.8598 BMX |
0.3305 USDT |
0.3274 USDT |
0.3344 USDT |
0.3313 USDT |
| 2024-05-23 |
0.3328 USDT |
129,229.3741 BMX |
0.3320 USDT |
0.3258 USDT |
0.3400 USDT |
0.3318 USDT |
| 2024-05-22 |
0.3336 USDT |
228,138.8934 BMX |
0.3312 USDT |
0.3260 USDT |
0.3430 USDT |
0.3326 USDT |
| 2024-05-21 |
0.3336 USDT |
89,641.1092 BMX |
0.3366 USDT |
0.3280 USDT |
0.3387 USDT |
0.3311 USDT |
| 2024-05-20 |
0.3324 USDT |
224,509.0347 BMX |
0.3274 USDT |
0.3235 USDT |
0.3492 USDT |
0.3326 USDT |
| 2024-05-19 |
0.3307 USDT |
276,847.8758 BMX |
0.3284 USDT |
0.3215 USDT |
0.3420 USDT |
0.3270 USDT |
| 2024-05-18 |
0.3327 USDT |
219,157.4071 BMX |
0.3233 USDT |
0.3073 USDT |
0.3519 USDT |
0.3287 USDT |
| 2024-05-17 |
0.3387 USDT |
164,289.3631 BMX |
0.3400 USDT |
0.3220 USDT |
0.3476 USDT |
0.3281 USDT |
| 2024-05-16 |
0.3275 USDT |
255,295.9614 BMX |
0.3299 USDT |
0.3150 USDT |
0.3382 USDT |
0.3379 USDT |
| 2024-05-15 |
0.3313 USDT |
238,984.4904 BMX |
0.3362 USDT |
0.3188 USDT |
0.3499 USDT |
0.3315 USDT |
| 2024-05-14 |
0.3410 USDT |
404,288.9120 BMX |
0.3353 USDT |
0.3250 USDT |
0.3731 USDT |
0.3357 USDT |
| 2024-05-13 |
0.3352 USDT |
212,267.2375 BMX |
0.3252 USDT |
0.3196 USDT |
0.3516 USDT |
0.3352 USDT |
| 2024-05-12 |
0.3364 USDT |
230,285.5899 BMX |
0.3301 USDT |
0.3207 USDT |
0.3493 USDT |
0.3361 USDT |
| 2024-05-11 |
0.3294 USDT |
544,680.0514 BMX |
0.3204 USDT |
0.3182 USDT |
0.3504 USDT |
0.3216 USDT |
| 2024-05-10 |
0.3420 USDT |
225,128.3611 BMX |
0.3431 USDT |
0.3200 USDT |
0.3569 USDT |
0.3240 USDT |
| 2024-05-09 |
0.3418 USDT |
56,498.1475 BMX |
0.3424 USDT |
0.3375 USDT |
0.3447 USDT |
0.3425 USDT |
| 2024-05-08 |
0.3442 USDT |
57,807.8337 BMX |
0.3465 USDT |
0.3393 USDT |
0.3482 USDT |
0.3404 USDT |
| 2024-05-07 |
0.3481 USDT |
137,782.1097 BMX |
0.3780 USDT |
0.3376 USDT |
0.3780 USDT |
0.3447 USDT |