Identifier on Kucoin: BOME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0062 USDT |
21,738,865.0000 |
0.0062 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-12-22 |
0.0062 USDT |
110,421,991.0000 |
0.0061 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-12-21 |
0.0065 USDT |
67,838,516.0000 |
0.0065 USDT |
0.0060 USDT |
0.0070 USDT |
0.0061 USDT |
| 2024-12-20 |
0.0059 USDT |
143,192,071.0000 |
0.0061 USDT |
0.0055 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-12-19 |
0.0062 USDT |
347,955,602.0000 |
0.0068 USDT |
0.0058 USDT |
0.0069 USDT |
0.0061 USDT |
| 2024-12-18 |
0.0071 USDT |
191,240,680.0000 |
0.0077 USDT |
0.0066 USDT |
0.0078 USDT |
0.0069 USDT |
| 2024-12-17 |
0.0080 USDT |
55,598,592.0000 |
0.0081 USDT |
0.0077 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-12-16 |
0.0081 USDT |
64,510,930.0000 |
0.0083 USDT |
0.0078 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-12-15 |
0.0081 USDT |
35,269,629.0000 |
0.0081 USDT |
0.0078 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-12-14 |
0.0082 USDT |
59,167,933.0000 |
0.0084 USDT |
0.0078 USDT |
0.0086 USDT |
0.0078 USDT |
| 2024-12-13 |
0.0084 USDT |
61,486,530.0000 |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-12-12 |
0.0087 USDT |
152,215,126.0000 |
0.0087 USDT |
0.0084 USDT |
0.0090 USDT |
0.0085 USDT |
| 2024-12-11 |
0.0083 USDT |
109,443,705.0000 |
0.0079 USDT |
0.0076 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-12-10 |
0.0080 USDT |
195,175,253.0000 |
0.0085 USDT |
0.0073 USDT |
0.0086 USDT |
0.0079 USDT |
| 2024-12-09 |
0.0100 USDT |
156,649,942.0000 |
0.0104 USDT |
0.0094 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-12-08 |
0.0105 USDT |
117,892,100.9532 |
0.0108 USDT |
0.0101 USDT |
0.0110 USDT |
0.0102 USDT |
| 2024-12-07 |
0.0105 USDT |
265,453,196.0000 |
0.0098 USDT |
0.0097 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-12-06 |
0.0099 USDT |
218,226,404.0000 |
0.0098 USDT |
0.0094 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-12-05 |
0.0099 USDT |
208,022,137.0000 |
0.0100 USDT |
0.0093 USDT |
0.0103 USDT |
0.0100 USDT |
| 2024-12-04 |
0.0099 USDT |
189,175,588.9954 |
0.0098 USDT |
0.0094 USDT |
0.0105 USDT |
0.0099 USDT |
| 2024-12-03 |
0.0093 USDT |
234,360,874.0000 |
0.0093 USDT |
0.0086 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-12-02 |
0.0091 USDT |
161,875,617.9631 |
0.0097 USDT |
0.0085 USDT |
0.0099 USDT |
0.0088 USDT |
| 2024-12-01 |
0.0096 USDT |
158,683,540.0000 |
0.0095 USDT |
0.0092 USDT |
0.0100 USDT |
0.0096 USDT |
| 2024-11-30 |
0.0094 USDT |
86,733,055.9974 |
0.0095 USDT |
0.0092 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-11-29 |
0.0092 USDT |
75,845,648.0000 |
0.0091 USDT |
0.0089 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-11-28 |
0.0090 USDT |
164,283,527.0000 |
0.0090 USDT |
0.0087 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-11-27 |
0.0088 USDT |
118,052,599.0000 |
0.0085 USDT |
0.0083 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-11-26 |
0.0086 USDT |
115,333,915.0000 |
0.0089 USDT |
0.0081 USDT |
0.0092 USDT |
0.0084 USDT |
| 2024-11-25 |
0.0092 USDT |
136,533,697.0000 |
0.0094 USDT |
0.0088 USDT |
0.0097 USDT |
0.0090 USDT |
| 2024-11-24 |
0.0094 USDT |
131,978,172.0000 |
0.0095 USDT |
0.0087 USDT |
0.0101 USDT |
0.0090 USDT |
| 2024-11-23 |
0.0097 USDT |
203,880,458.0000 |
0.0095 USDT |
0.0092 USDT |
0.0101 USDT |
0.0096 USDT |
| 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 |