Identifier on Kucoin: BOME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0116 USDT |
173,078,185.6443 |
0.0117 USDT |
0.0112 USDT |
0.0123 USDT |
0.0112 USDT |
| 2024-05-06 |
0.0118 USDT |
309,948,427.6473 |
0.0108 USDT |
0.0108 USDT |
0.0128 USDT |
0.0117 USDT |
| 2024-05-05 |
0.0111 USDT |
175,521,945.5099 |
0.0114 USDT |
0.0108 USDT |
0.0117 USDT |
0.0108 USDT |
| 2024-05-04 |
0.0110 USDT |
219,334,167.9926 |
0.0101 USDT |
0.0101 USDT |
0.0116 USDT |
0.0114 USDT |
| 2024-05-03 |
0.0098 USDT |
165,143,700.9148 |
0.0094 USDT |
0.0093 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-05-02 |
0.0093 USDT |
136,627,063.0000 |
0.0092 USDT |
0.0088 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-05-01 |
0.0088 USDT |
198,575,602.4671 |
0.0089 USDT |
0.0083 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-04-30 |
0.0092 USDT |
137,039,010.9917 |
0.0098 USDT |
0.0086 USDT |
0.0100 USDT |
0.0089 USDT |
| 2024-04-29 |
0.0096 USDT |
112,909,721.0000 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0096 USDT |
| 2024-04-28 |
0.0101 USDT |
89,705,844.0000 |
0.0102 USDT |
0.0098 USDT |
0.0104 USDT |
0.0098 USDT |
| 2024-04-27 |
0.0097 USDT |
262,850,092.0000 |
0.0103 USDT |
0.0093 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-04-26 |
0.0106 USDT |
173,920,559.0000 |
0.0111 USDT |
0.0103 USDT |
0.0112 USDT |
0.0103 USDT |
| 2024-04-25 |
0.0107 USDT |
228,376,542.9996 |
0.0107 USDT |
0.0101 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-04-24 |
0.0115 USDT |
324,365,372.8864 |
0.0112 USDT |
0.0107 USDT |
0.0126 USDT |
0.0109 USDT |
| 2024-04-23 |
0.0109 USDT |
211,692,479.9282 |
0.0107 USDT |
0.0101 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-04-22 |
0.0108 USDT |
189,024,410.0000 |
0.0107 USDT |
0.0104 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-04-21 |
0.0109 USDT |
187,805,477.0239 |
0.0110 USDT |
0.0103 USDT |
0.0116 USDT |
0.0107 USDT |
| 2024-04-20 |
0.0104 USDT |
193,591,351.9962 |
0.0103 USDT |
0.0098 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-04-19 |
0.0096 USDT |
309,028,800.0000 |
0.0093 USDT |
0.0083 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-04-18 |
0.0091 USDT |
272,092,347.0000 |
0.0092 USDT |
0.0086 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-04-17 |
0.0090 USDT |
421,134,921.4364 |
0.0085 USDT |
0.0081 USDT |
0.0098 USDT |
0.0093 USDT |
| 2024-04-16 |
0.0083 USDT |
195,227,332.0000 |
0.0084 USDT |
0.0079 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-04-15 |
0.0090 USDT |
299,836,491.9989 |
0.0094 USDT |
0.0080 USDT |
0.0097 USDT |
0.0084 USDT |
| 2024-04-14 |
0.0087 USDT |
596,651,959.0000 |
0.0082 USDT |
0.0078 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-04-13 |
0.0098 USDT |
319,394,029.0000 |
0.0099 USDT |
0.0088 USDT |
0.0105 USDT |
0.0090 USDT |
| 2024-04-12 |
0.0110 USDT |
837,992,630.9942 |
0.0126 USDT |
0.0085 USDT |
0.0129 USDT |
0.0099 USDT |
| 2024-04-11 |
0.0128 USDT |
235,316,673.0000 |
0.0131 USDT |
0.0124 USDT |
0.0132 USDT |
0.0126 USDT |
| 2024-04-10 |
0.0129 USDT |
441,348,549.5320 |
0.0128 USDT |
0.0122 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-04-09 |
0.0136 USDT |
742,508,536.9515 |
0.0143 USDT |
0.0127 USDT |
0.0145 USDT |
0.0127 USDT |
| 2024-04-08 |
0.0144 USDT |
488,549,648.8865 |
0.0142 USDT |
0.0139 USDT |
0.0149 USDT |
0.0141 USDT |
| 2024-04-07 |
0.0143 USDT |
322,221,270.9656 |
0.0146 USDT |
0.0137 USDT |
0.0149 USDT |
0.0140 USDT |
| 2024-04-06 |
0.0140 USDT |
360,184,478.8586 |
0.0138 USDT |
0.0133 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-04-05 |
0.0138 USDT |
607,851,440.5565 |
0.0148 USDT |
0.0132 USDT |
0.0151 USDT |
0.0140 USDT |
| 2024-04-04 |
0.0156 USDT |
622,238,278.9230 |
0.0158 USDT |
0.0146 USDT |
0.0163 USDT |
0.0147 USDT |
| 2024-04-03 |
0.0172 USDT |
1,331,276,882.2587 |
0.0161 USDT |
0.0157 USDT |
0.0196 USDT |
0.0159 USDT |
| 2024-04-02 |
0.0170 USDT |
1,145,484,310.7282 |
0.0174 USDT |
0.0155 USDT |
0.0187 USDT |
0.0162 USDT |
| 2024-04-01 |
0.0161 USDT |
1,240,584,378.2475 |
0.0145 USDT |
0.0143 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-03-31 |
0.0143 USDT |
389,444,555.5818 |
0.0139 USDT |
0.0135 USDT |
0.0157 USDT |
0.0147 USDT |
| 2024-03-30 |
0.0145 USDT |
818,811,624.0632 |
0.0130 USDT |
0.0128 USDT |
0.0157 USDT |
0.0139 USDT |
| 2024-03-29 |
0.0134 USDT |
340,595,759.9941 |
0.0146 USDT |
0.0127 USDT |
0.0146 USDT |
0.0130 USDT |
| 2024-03-28 |
0.0130 USDT |
837,884,608.1048 |
0.0126 USDT |
0.0120 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-03-27 |
0.0132 USDT |
661,607,984.0828 |
0.0135 USDT |
0.0124 USDT |
0.0140 USDT |
0.0127 USDT |
| 2024-03-26 |
0.0141 USDT |
1,044,703,822.5994 |
0.0141 USDT |
0.0132 USDT |
0.0149 USDT |
0.0136 USDT |
| 2024-03-25 |
0.0140 USDT |
1,544,572,032.7113 |
0.0142 USDT |
0.0130 USDT |
0.0153 USDT |
0.0142 USDT |
| 2024-03-24 |
0.0133 USDT |
1,141,395,561.3083 |
0.0139 USDT |
0.0126 USDT |
0.0141 USDT |
0.0137 USDT |
| 2024-03-23 |
0.0147 USDT |
1,553,322,006.1033 |
0.0146 USDT |
0.0140 USDT |
0.0156 USDT |
0.0142 USDT |
| 2024-03-22 |
0.0149 USDT |
3,038,112,893.2074 |
0.0138 USDT |
0.0130 USDT |
0.0169 USDT |
0.0144 USDT |
| 2024-03-21 |
0.0129 USDT |
3,227,054,021.1848 |
0.0120 USDT |
0.0110 USDT |
0.0149 USDT |
0.0139 USDT |
| 2024-03-20 |
0.0116 USDT |
2,042,772,943.5555 |
0.0113 USDT |
0.0106 USDT |
0.0129 USDT |
0.0114 USDT |
| 2024-03-19 |
0.0109 USDT |
5,643,903,176.1033 |
0.0106 USDT |
0.0087 USDT |
0.0137 USDT |
0.0115 USDT |