Crypto exchange Kucoin
Market BitMart Token (BMX) / Tether (USDT)
Identifier on Kucoin: BMX-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-17 | 0.3170 USDT | 280,859.5592 BMX | 0.3181 USDT | 0.3012 USDT | 0.3349 USDT | 0.3192 USDT |
| 2024-03-16 | 0.3294 USDT | 229,090.3594 BMX | 0.3440 USDT | 0.3020 USDT | 0.3595 USDT | 0.3223 USDT |
| 2024-03-15 | 0.2913 USDT | 298,784.5330 BMX | 0.2651 USDT | 0.2623 USDT | 0.3475 USDT | 0.3418 USDT |
| 2024-03-14 | 0.2857 USDT | 157,150.4265 BMX | 0.2895 USDT | 0.2659 USDT | 0.3007 USDT | 0.2723 USDT |
| 2024-03-13 | 0.2737 USDT | 259,674.1300 BMX | 0.2511 USDT | 0.2452 USDT | 0.3200 USDT | 0.2957 USDT |
| 2024-03-12 | 0.2376 USDT | 101,709.9844 BMX | 0.2454 USDT | 0.2338 USDT | 0.2454 USDT | 0.2401 USDT |
| 2024-03-11 | 0.2507 USDT | 427,895.4224 BMX | 0.2337 USDT | 0.2328 USDT | 0.2680 USDT | 0.2455 USDT |
| 2024-03-10 | 0.2323 USDT | 149,006.8088 BMX | 0.2301 USDT | 0.2301 USDT | 0.2365 USDT | 0.2335 USDT |
12