Identifier on Kucoin: BMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2812 USDT |
35,175.0095 BMX |
0.2830 USDT |
0.2777 USDT |
0.2844 USDT |
0.2800 USDT |
| 2024-05-05 |
0.2796 USDT |
24,519.5188 BMX |
0.2783 USDT |
0.2771 USDT |
0.2839 USDT |
0.2830 USDT |
| 2024-05-04 |
0.2763 USDT |
21,567.5556 BMX |
0.2740 USDT |
0.2724 USDT |
0.2811 USDT |
0.2771 USDT |
| 2024-05-03 |
0.2749 USDT |
56,475.1597 BMX |
0.2782 USDT |
0.2656 USDT |
0.2868 USDT |
0.2731 USDT |
| 2024-05-02 |
0.2715 USDT |
42,057.3239 BMX |
0.2645 USDT |
0.2604 USDT |
0.2821 USDT |
0.2775 USDT |
| 2024-05-01 |
0.2594 USDT |
109,179.1103 BMX |
0.2547 USDT |
0.2510 USDT |
0.2680 USDT |
0.2629 USDT |
| 2024-04-30 |
0.3010 USDT |
510,621.5612 BMX |
0.3442 USDT |
0.2700 USDT |
0.3850 USDT |
0.2829 USDT |
| 2024-04-29 |
0.3284 USDT |
113,170.2622 BMX |
0.3164 USDT |
0.3135 USDT |
0.3481 USDT |
0.3449 USDT |
| 2024-04-28 |
0.3084 USDT |
140,003.3354 BMX |
0.2980 USDT |
0.2924 USDT |
0.3289 USDT |
0.3188 USDT |
| 2024-04-27 |
0.2747 USDT |
223,305.9519 BMX |
0.2571 USDT |
0.2544 USDT |
0.3100 USDT |
0.2974 USDT |
| 2024-04-26 |
0.2662 USDT |
145,462.3638 BMX |
0.2765 USDT |
0.2574 USDT |
0.2795 USDT |
0.2610 USDT |
| 2024-04-25 |
0.2925 USDT |
374,621.6780 BMX |
0.3265 USDT |
0.2637 USDT |
0.3330 USDT |
0.2752 USDT |
| 2024-04-24 |
0.3356 USDT |
159,652.3926 BMX |
0.3360 USDT |
0.3243 USDT |
0.3453 USDT |
0.3271 USDT |
| 2024-04-23 |
0.3380 USDT |
124,982.6007 BMX |
0.3401 USDT |
0.3329 USDT |
0.3490 USDT |
0.3367 USDT |
| 2024-04-22 |
0.3447 USDT |
248,014.0404 BMX |
0.3443 USDT |
0.3358 USDT |
0.3571 USDT |
0.3392 USDT |
| 2024-04-21 |
0.3460 USDT |
102,083.4369 BMX |
0.3522 USDT |
0.3380 USDT |
0.3535 USDT |
0.3452 USDT |
| 2024-04-20 |
0.3658 USDT |
978,505.8356 BMX |
0.3484 USDT |
0.3408 USDT |
0.4000 USDT |
0.3519 USDT |
| 2024-04-19 |
0.3452 USDT |
575,054.7602 BMX |
0.3269 USDT |
0.3098 USDT |
0.3849 USDT |
0.3529 USDT |
| 2024-04-18 |
0.3401 USDT |
456,642.4419 BMX |
0.3401 USDT |
0.3249 USDT |
0.3707 USDT |
0.3306 USDT |
| 2024-04-17 |
0.3556 USDT |
209,215.5594 BMX |
0.3634 USDT |
0.3385 USDT |
0.3663 USDT |
0.3429 USDT |
| 2024-04-16 |
0.3668 USDT |
389,973.8382 BMX |
0.3664 USDT |
0.3569 USDT |
0.3968 USDT |
0.3646 USDT |
| 2024-04-15 |
0.3837 USDT |
571,804.5508 BMX |
0.3572 USDT |
0.3466 USDT |
0.4949 USDT |
0.3658 USDT |
| 2024-04-14 |
0.3563 USDT |
521,962.3965 BMX |
0.3582 USDT |
0.3385 USDT |
0.4153 USDT |
0.3497 USDT |
| 2024-04-13 |
0.3682 USDT |
260,072.4409 BMX |
0.3681 USDT |
0.3350 USDT |
0.4125 USDT |
0.3753 USDT |
| 2024-04-12 |
0.3864 USDT |
311,288.6730 BMX |
0.3833 USDT |
0.3563 USDT |
0.4249 USDT |
0.3694 USDT |
| 2024-04-11 |
0.3162 USDT |
199,141.6252 BMX |
0.3133 USDT |
0.3070 USDT |
0.3400 USDT |
0.3140 USDT |
| 2024-04-10 |
0.3079 USDT |
129,163.0675 BMX |
0.2946 USDT |
0.2932 USDT |
0.3322 USDT |
0.3135 USDT |
| 2024-04-09 |
0.2924 USDT |
150,963.9059 BMX |
0.2931 USDT |
0.2870 USDT |
0.3102 USDT |
0.2890 USDT |
| 2024-04-08 |
0.2913 USDT |
129,186.2397 BMX |
0.2799 USDT |
0.2770 USDT |
0.2954 USDT |
0.2937 USDT |
| 2024-04-07 |
0.2758 USDT |
132,864.8165 BMX |
0.2733 USDT |
0.2731 USDT |
0.2826 USDT |
0.2803 USDT |
| 2024-04-06 |
0.2771 USDT |
240,397.1041 BMX |
0.2760 USDT |
0.2741 USDT |
0.2803 USDT |
0.2744 USDT |
| 2024-04-05 |
0.2827 USDT |
385,725.6036 BMX |
0.2898 USDT |
0.2593 USDT |
0.2935 USDT |
0.2728 USDT |
| 2024-04-04 |
0.2896 USDT |
297,239.7783 BMX |
0.2851 USDT |
0.2805 USDT |
0.2966 USDT |
0.2878 USDT |
| 2024-04-03 |
0.3099 USDT |
1,002,370.0361 BMX |
0.2964 USDT |
0.2958 USDT |
0.3381 USDT |
0.3350 USDT |
| 2024-04-02 |
0.2903 USDT |
715,529.1261 BMX |
0.2614 USDT |
0.2503 USDT |
0.3491 USDT |
0.2970 USDT |
| 2024-04-01 |
0.2651 USDT |
641,336.4712 BMX |
0.2827 USDT |
0.2461 USDT |
0.2919 USDT |
0.2634 USDT |
| 2024-03-31 |
0.2833 USDT |
131,622.1002 BMX |
0.2755 USDT |
0.2755 USDT |
0.2977 USDT |
0.2827 USDT |
| 2024-03-30 |
0.2940 USDT |
110,049.9631 BMX |
0.3011 USDT |
0.2852 USDT |
0.3050 USDT |
0.2897 USDT |
| 2024-03-29 |
0.3055 USDT |
49,606.1632 BMX |
0.3075 USDT |
0.3007 USDT |
0.3120 USDT |
0.3008 USDT |
| 2024-03-28 |
0.3081 USDT |
81,772.5862 BMX |
0.3131 USDT |
0.3049 USDT |
0.3176 USDT |
0.3083 USDT |
| 2024-03-27 |
0.3154 USDT |
125,268.7579 BMX |
0.3043 USDT |
0.3009 USDT |
0.3445 USDT |
0.3118 USDT |
| 2024-03-26 |
0.2977 USDT |
200,987.4100 BMX |
0.2845 USDT |
0.2839 USDT |
0.3251 USDT |
0.3051 USDT |
| 2024-03-25 |
0.2843 USDT |
38,104.6660 BMX |
0.2827 USDT |
0.2800 USDT |
0.2875 USDT |
0.2841 USDT |
| 2024-03-24 |
0.2836 USDT |
75,933.1829 BMX |
0.2849 USDT |
0.2797 USDT |
0.2891 USDT |
0.2827 USDT |
| 2024-03-23 |
0.2863 USDT |
170,320.1737 BMX |
0.2918 USDT |
0.2796 USDT |
0.2923 USDT |
0.2850 USDT |
| 2024-03-22 |
0.2995 USDT |
288,681.1592 BMX |
0.2952 USDT |
0.2837 USDT |
0.3159 USDT |
0.2911 USDT |
| 2024-03-21 |
0.2948 USDT |
70,545.6651 BMX |
0.2918 USDT |
0.2888 USDT |
0.3042 USDT |
0.2962 USDT |
| 2024-03-20 |
0.2887 USDT |
237,292.6592 BMX |
0.3159 USDT |
0.2773 USDT |
0.3160 USDT |
0.2826 USDT |
| 2024-03-19 |
0.3079 USDT |
488,147.8175 BMX |
0.3285 USDT |
0.2864 USDT |
0.3395 USDT |
0.3134 USDT |
| 2024-03-18 |
0.3267 USDT |
159,138.4278 BMX |
0.3206 USDT |
0.3165 USDT |
0.3438 USDT |
0.3292 USDT |