Identifier on Kucoin: BOME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0083 USDT |
105,486,661.0000 |
0.0080 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-07-25 |
0.0081 USDT |
153,918,428.0000 |
0.0085 USDT |
0.0076 USDT |
0.0087 USDT |
0.0079 USDT |
| 2024-07-24 |
0.0087 USDT |
90,955,975.0000 |
0.0085 USDT |
0.0084 USDT |
0.0089 USDT |
0.0087 USDT |
| 2024-07-23 |
0.0087 USDT |
93,206,277.0000 |
0.0089 USDT |
0.0083 USDT |
0.0093 USDT |
0.0084 USDT |
| 2024-07-22 |
0.0092 USDT |
71,915,955.0000 |
0.0096 USDT |
0.0090 USDT |
0.0096 USDT |
0.0090 USDT |
| 2024-07-21 |
0.0093 USDT |
109,664,870.0000 |
0.0093 USDT |
0.0088 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-07-20 |
0.0093 USDT |
81,403,385.3300 |
0.0094 USDT |
0.0090 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-07-19 |
0.0092 USDT |
159,489,282.9756 |
0.0086 USDT |
0.0084 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-07-18 |
0.0088 USDT |
61,347,966.0000 |
0.0087 USDT |
0.0084 USDT |
0.0091 USDT |
0.0084 USDT |
| 2024-07-17 |
0.0090 USDT |
95,979,881.9924 |
0.0092 USDT |
0.0086 USDT |
0.0095 USDT |
0.0087 USDT |
| 2024-07-16 |
0.0090 USDT |
139,170,129.0000 |
0.0090 USDT |
0.0085 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-07-15 |
0.0085 USDT |
108,853,603.0000 |
0.0080 USDT |
0.0079 USDT |
0.0091 USDT |
0.0090 USDT |
| 2024-07-14 |
0.0078 USDT |
38,381,615.7011 |
0.0076 USDT |
0.0076 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-07-13 |
0.0075 USDT |
28,745,580.8885 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-07-12 |
0.0074 USDT |
41,299,719.0000 |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-07-11 |
0.0078 USDT |
45,111,855.1851 |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-07-10 |
0.0078 USDT |
59,117,108.9985 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-07-09 |
0.0077 USDT |
124,907,358.0000 |
0.0076 USDT |
0.0075 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-07-08 |
0.0075 USDT |
97,932,358.9933 |
0.0073 USDT |
0.0068 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-07-07 |
0.0076 USDT |
119,208,933.0000 |
0.0078 USDT |
0.0073 USDT |
0.0081 USDT |
0.0076 USDT |
| 2024-07-06 |
0.0074 USDT |
85,406,910.0000 |
0.0073 USDT |
0.0071 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-07-05 |
0.0070 USDT |
226,348,972.0182 |
0.0074 USDT |
0.0063 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-07-04 |
0.0084 USDT |
87,086,111.0000 |
0.0087 USDT |
0.0080 USDT |
0.0089 USDT |
0.0081 USDT |
| 2024-07-03 |
0.0091 USDT |
85,615,975.0000 |
0.0097 USDT |
0.0087 USDT |
0.0099 USDT |
0.0087 USDT |
| 2024-07-02 |
0.0097 USDT |
92,102,189.0000 |
0.0098 USDT |
0.0094 USDT |
0.0103 USDT |
0.0096 USDT |
| 2024-07-01 |
0.0100 USDT |
59,124,936.9993 |
0.0099 USDT |
0.0096 USDT |
0.0103 USDT |
0.0100 USDT |
| 2024-06-30 |
0.0096 USDT |
69,113,707.0000 |
0.0094 USDT |
0.0093 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-06-29 |
0.0099 USDT |
77,089,514.6723 |
0.0097 USDT |
0.0094 USDT |
0.0103 USDT |
0.0094 USDT |
| 2024-06-28 |
0.0102 USDT |
138,986,485.6438 |
0.0108 USDT |
0.0096 USDT |
0.0109 USDT |
0.0097 USDT |
| 2024-06-27 |
0.0102 USDT |
178,595,145.2982 |
0.0091 USDT |
0.0090 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-06-26 |
0.0093 USDT |
61,240,065.9091 |
0.0096 USDT |
0.0089 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-06-25 |
0.0093 USDT |
66,916,814.0000 |
0.0089 USDT |
0.0088 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-06-24 |
0.0083 USDT |
136,753,299.0000 |
0.0084 USDT |
0.0078 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-06-23 |
0.0088 USDT |
51,720,314.9986 |
0.0089 USDT |
0.0084 USDT |
0.0092 USDT |
0.0084 USDT |
| 2024-06-22 |
0.0088 USDT |
31,096,907.5194 |
0.0089 USDT |
0.0086 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-06-21 |
0.0089 USDT |
89,778,336.0000 |
0.0089 USDT |
0.0084 USDT |
0.0093 USDT |
0.0088 USDT |
| 2024-06-20 |
0.0088 USDT |
79,428,540.0000 |
0.0085 USDT |
0.0084 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-06-19 |
0.0086 USDT |
63,980,183.9517 |
0.0084 USDT |
0.0083 USDT |
0.0089 USDT |
0.0085 USDT |
| 2024-06-18 |
0.0084 USDT |
208,144,226.9870 |
0.0091 USDT |
0.0078 USDT |
0.0092 USDT |
0.0084 USDT |
| 2024-06-17 |
0.0096 USDT |
135,304,825.0000 |
0.0104 USDT |
0.0089 USDT |
0.0106 USDT |
0.0092 USDT |
| 2024-06-16 |
0.0103 USDT |
50,765,605.0000 |
0.0104 USDT |
0.0099 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-06-15 |
0.0104 USDT |
90,627,188.0000 |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0102 USDT |
| 2024-06-14 |
0.0107 USDT |
277,595,333.8625 |
0.0103 USDT |
0.0101 USDT |
0.0114 USDT |
0.0106 USDT |
| 2024-06-13 |
0.0100 USDT |
208,639,597.9974 |
0.0101 USDT |
0.0093 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-06-12 |
0.0102 USDT |
250,347,468.0000 |
0.0098 USDT |
0.0092 USDT |
0.0108 USDT |
0.0101 USDT |
| 2024-06-11 |
0.0100 USDT |
446,500,705.9999 |
0.0105 USDT |
0.0094 USDT |
0.0107 USDT |
0.0098 USDT |
| 2024-06-10 |
0.0108 USDT |
87,718,006.9694 |
0.0111 USDT |
0.0104 USDT |
0.0113 USDT |
0.0106 USDT |
| 2024-06-09 |
0.0111 USDT |
72,181,516.0000 |
0.0111 USDT |
0.0107 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-06-08 |
0.0113 USDT |
129,819,580.0000 |
0.0114 USDT |
0.0107 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-06-07 |
0.0119 USDT |
358,966,125.0000 |
0.0134 USDT |
0.0101 USDT |
0.0137 USDT |
0.0113 USDT |