Identifier on Kucoin: BOME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0095 USDT |
124,553,773.9929 |
0.0100 USDT |
0.0091 USDT |
0.0101 USDT |
0.0093 USDT |
| 2024-11-21 |
0.0097 USDT |
237,193,500.0000 |
0.0093 USDT |
0.0089 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-11-20 |
0.0097 USDT |
98,649,030.9890 |
0.0101 USDT |
0.0092 USDT |
0.0101 USDT |
0.0094 USDT |
| 2024-11-19 |
0.0104 USDT |
141,448,260.7934 |
0.0105 USDT |
0.0099 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-11-18 |
0.0106 USDT |
257,036,185.0000 |
0.0106 USDT |
0.0101 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-11-17 |
0.0105 USDT |
274,633,796.0000 |
0.0101 USDT |
0.0094 USDT |
0.0111 USDT |
0.0105 USDT |
| 2024-11-16 |
0.0105 USDT |
196,082,292.5329 |
0.0109 USDT |
0.0099 USDT |
0.0112 USDT |
0.0103 USDT |
| 2024-11-15 |
0.0097 USDT |
176,600,065.2048 |
0.0098 USDT |
0.0092 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-11-14 |
0.0112 USDT |
494,900,388.0000 |
0.0113 USDT |
0.0101 USDT |
0.0125 USDT |
0.0101 USDT |
| 2024-11-13 |
0.0098 USDT |
446,747,988.0000 |
0.0099 USDT |
0.0086 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-11-12 |
0.0096 USDT |
282,151,663.9965 |
0.0097 USDT |
0.0086 USDT |
0.0107 USDT |
0.0087 USDT |
| 2024-11-11 |
0.0095 USDT |
234,465,684.9977 |
0.0093 USDT |
0.0090 USDT |
0.0104 USDT |
0.0095 USDT |
| 2024-11-10 |
0.0092 USDT |
217,708,169.0000 |
0.0088 USDT |
0.0086 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-11-09 |
0.0085 USDT |
94,062,311.0000 |
0.0082 USDT |
0.0080 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-11-08 |
0.0085 USDT |
151,463,386.0000 |
0.0088 USDT |
0.0079 USDT |
0.0093 USDT |
0.0082 USDT |
| 2024-11-07 |
0.0088 USDT |
161,687,434.0000 |
0.0085 USDT |
0.0083 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-11-06 |
0.0081 USDT |
171,001,957.0000 |
0.0076 USDT |
0.0076 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-11-05 |
0.0075 USDT |
78,294,249.0000 |
0.0070 USDT |
0.0070 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-11-04 |
0.0072 USDT |
39,258,142.0000 |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-11-03 |
0.0071 USDT |
147,698,603.0000 |
0.0076 USDT |
0.0068 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-11-02 |
0.0077 USDT |
70,893,628.0000 |
0.0079 USDT |
0.0073 USDT |
0.0081 USDT |
0.0075 USDT |
| 2024-11-01 |
0.0080 USDT |
111,625,027.0000 |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-10-31 |
0.0084 USDT |
55,735,256.0000 |
0.0088 USDT |
0.0081 USDT |
0.0088 USDT |
0.0082 USDT |
| 2024-10-30 |
0.0089 USDT |
75,652,891.0000 |
0.0091 USDT |
0.0085 USDT |
0.0092 USDT |
0.0088 USDT |
| 2024-10-29 |
0.0089 USDT |
301,036,740.0000 |
0.0085 USDT |
0.0085 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-10-28 |
0.0084 USDT |
329,626,870.0221 |
0.0086 USDT |
0.0080 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-10-27 |
0.0085 USDT |
362,664,219.0000 |
0.0085 USDT |
0.0083 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-10-26 |
0.0084 USDT |
487,730,924.0000 |
0.0082 USDT |
0.0081 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-10-25 |
0.0093 USDT |
459,987,003.0000 |
0.0099 USDT |
0.0087 USDT |
0.0100 USDT |
0.0087 USDT |
| 2024-10-24 |
0.0099 USDT |
559,290,552.6822 |
0.0095 USDT |
0.0095 USDT |
0.0105 USDT |
0.0100 USDT |
| 2024-10-23 |
0.0090 USDT |
522,883,430.0000 |
0.0089 USDT |
0.0086 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-10-22 |
0.0088 USDT |
572,315,015.0000 |
0.0086 USDT |
0.0085 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-10-21 |
0.0090 USDT |
727,494,338.0000 |
0.0093 USDT |
0.0085 USDT |
0.0097 USDT |
0.0087 USDT |
| 2024-10-20 |
0.0092 USDT |
368,641,247.0000 |
0.0096 USDT |
0.0088 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-10-19 |
0.0095 USDT |
613,073,935.1924 |
0.0096 USDT |
0.0092 USDT |
0.0099 USDT |
0.0095 USDT |
| 2024-10-18 |
0.0094 USDT |
802,166,166.9892 |
0.0085 USDT |
0.0084 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-10-17 |
0.0087 USDT |
298,563,876.8620 |
0.0089 USDT |
0.0084 USDT |
0.0092 USDT |
0.0086 USDT |
| 2024-10-16 |
0.0090 USDT |
189,497,685.0000 |
0.0094 USDT |
0.0086 USDT |
0.0096 USDT |
0.0088 USDT |
| 2024-10-15 |
0.0101 USDT |
365,948,382.6185 |
0.0103 USDT |
0.0090 USDT |
0.0113 USDT |
0.0097 USDT |
| 2024-10-14 |
0.0092 USDT |
369,253,729.8469 |
0.0078 USDT |
0.0077 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-10-13 |
0.0077 USDT |
273,878,689.4964 |
0.0072 USDT |
0.0069 USDT |
0.0083 USDT |
0.0078 USDT |
| 2024-10-12 |
0.0070 USDT |
140,080,909.7329 |
0.0067 USDT |
0.0067 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-10-11 |
0.0064 USDT |
37,992,488.0000 |
0.0063 USDT |
0.0062 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-10-10 |
0.0061 USDT |
50,850,359.0000 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-10-09 |
0.0064 USDT |
25,868,644.0000 |
0.0064 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-10-08 |
0.0065 USDT |
44,084,985.0000 |
0.0065 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-10-07 |
0.0068 USDT |
88,743,941.0000 |
0.0066 USDT |
0.0065 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-06 |
0.0065 USDT |
53,608,909.0000 |
0.0063 USDT |
0.0062 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-10-05 |
0.0063 USDT |
40,160,880.0000 |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-10-04 |
0.0062 USDT |
68,199,220.9045 |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0063 USDT |