Crypto exchange Kucoin

Market BitMart Token (BMX) / Tether (USDT)

Identifier on Kucoin: BMX-USDT
Date Price Volume Open Low High Close
2024-06-13 0.4104 USDT 81,214.1094 BMX 0.4114 USDT 0.4009 USDT 0.4171 USDT 0.4088 USDT
2024-06-12 0.4002 USDT 100,474.3440 BMX 0.3653 USDT 0.3628 USDT 0.4191 USDT 0.4138 USDT
2024-06-11 0.3782 USDT 99,387.1383 BMX 0.4241 USDT 0.3569 USDT 0.4257 USDT 0.3654 USDT
2024-06-10 0.4227 USDT 63,186.2025 BMX 0.4153 USDT 0.4117 USDT 0.4300 USDT 0.4228 USDT
2024-06-09 0.4225 USDT 65,989.7925 BMX 0.4342 USDT 0.4066 USDT 0.4384 USDT 0.4157 USDT
2024-06-08 0.4327 USDT 84,543.5694 BMX 0.4313 USDT 0.4221 USDT 0.4407 USDT 0.4347 USDT
2024-06-07 0.4702 USDT 107,969.1689 BMX 0.4755 USDT 0.4314 USDT 0.4870 USDT 0.4325 USDT
2024-06-06 0.4736 USDT 89,660.6528 BMX 0.4756 USDT 0.4637 USDT 0.4825 USDT 0.4711 USDT
2024-06-05 0.5141 USDT 430,672.2525 BMX 0.5899 USDT 0.4560 USDT 0.6524 USDT 0.4775 USDT
2024-06-04 0.3673 USDT 135,097.6955 BMX 0.3410 USDT 0.3351 USDT 0.4200 USDT 0.4154 USDT
2024-06-03 0.3395 USDT 66,440.9208 BMX 0.3457 USDT 0.3348 USDT 0.3457 USDT 0.3393 USDT
2024-06-02 0.3408 USDT 70,342.9059 BMX 0.3375 USDT 0.3328 USDT 0.3450 USDT 0.3428 USDT
2024-06-01 0.3434 USDT 77,905.3902 BMX 0.3433 USDT 0.3356 USDT 0.3483 USDT 0.3361 USDT
2024-05-31 0.3540 USDT 110,829.7849 BMX 0.3874 USDT 0.3410 USDT 0.3896 USDT 0.3459 USDT
2024-05-30 0.3788 USDT 86,802.1774 BMX 0.3912 USDT 0.3640 USDT 0.3922 USDT 0.3857 USDT
2024-05-29 0.3663 USDT 77,768.0098 BMX 0.3654 USDT 0.3543 USDT 0.3818 USDT 0.3813 USDT
2024-05-28 0.3492 USDT 61,422.8124 BMX 0.3564 USDT 0.3425 USDT 0.3580 USDT 0.3530 USDT
2024-05-27 0.3409 USDT 68,655.3788 BMX 0.3356 USDT 0.3301 USDT 0.3554 USDT 0.3529 USDT
2024-05-26 0.3279 USDT 104,336.2915 BMX 0.3255 USDT 0.3200 USDT 0.3385 USDT 0.3334 USDT
2024-05-25 0.3233 USDT 517,370.1892 BMX 0.3291 USDT 0.3016 USDT 0.3390 USDT 0.3269 USDT
2024-05-24 0.3305 USDT 72,855.8598 BMX 0.3305 USDT 0.3274 USDT 0.3344 USDT 0.3313 USDT
2024-05-23 0.3328 USDT 129,229.3741 BMX 0.3320 USDT 0.3258 USDT 0.3400 USDT 0.3318 USDT
2024-05-22 0.3336 USDT 228,138.8934 BMX 0.3312 USDT 0.3260 USDT 0.3430 USDT 0.3326 USDT
2024-05-21 0.3336 USDT 89,641.1092 BMX 0.3366 USDT 0.3280 USDT 0.3387 USDT 0.3311 USDT
2024-05-20 0.3324 USDT 224,509.0347 BMX 0.3274 USDT 0.3235 USDT 0.3492 USDT 0.3326 USDT
2024-05-19 0.3307 USDT 276,847.8758 BMX 0.3284 USDT 0.3215 USDT 0.3420 USDT 0.3270 USDT
2024-05-18 0.3327 USDT 219,157.4071 BMX 0.3233 USDT 0.3073 USDT 0.3519 USDT 0.3287 USDT
2024-05-17 0.3387 USDT 164,289.3631 BMX 0.3400 USDT 0.3220 USDT 0.3476 USDT 0.3281 USDT
2024-05-16 0.3275 USDT 255,295.9614 BMX 0.3299 USDT 0.3150 USDT 0.3382 USDT 0.3379 USDT
2024-05-15 0.3313 USDT 238,984.4904 BMX 0.3362 USDT 0.3188 USDT 0.3499 USDT 0.3315 USDT
2024-05-14 0.3410 USDT 404,288.9120 BMX 0.3353 USDT 0.3250 USDT 0.3731 USDT 0.3357 USDT
2024-05-13 0.3352 USDT 212,267.2375 BMX 0.3252 USDT 0.3196 USDT 0.3516 USDT 0.3352 USDT
2024-05-12 0.3364 USDT 230,285.5899 BMX 0.3301 USDT 0.3207 USDT 0.3493 USDT 0.3361 USDT
2024-05-11 0.3294 USDT 544,680.0514 BMX 0.3204 USDT 0.3182 USDT 0.3504 USDT 0.3216 USDT
2024-05-10 0.3420 USDT 225,128.3611 BMX 0.3431 USDT 0.3200 USDT 0.3569 USDT 0.3240 USDT
2024-05-09 0.3418 USDT 56,498.1475 BMX 0.3424 USDT 0.3375 USDT 0.3447 USDT 0.3425 USDT
2024-05-08 0.3442 USDT 57,807.8337 BMX 0.3465 USDT 0.3393 USDT 0.3482 USDT 0.3404 USDT
2024-05-07 0.3481 USDT 137,782.1097 BMX 0.3780 USDT 0.3376 USDT 0.3780 USDT 0.3447 USDT
2024-05-06 0.2812 USDT 35,175.0095 BMX 0.2830 USDT 0.2777 USDT 0.2844 USDT 0.2800 USDT
2024-05-05 0.2796 USDT 24,519.5188 BMX 0.2783 USDT 0.2771 USDT 0.2839 USDT 0.2830 USDT
2024-05-04 0.2763 USDT 21,567.5556 BMX 0.2740 USDT 0.2724 USDT 0.2811 USDT 0.2771 USDT
2024-05-03 0.2749 USDT 56,475.1597 BMX 0.2782 USDT 0.2656 USDT 0.2868 USDT 0.2731 USDT
2024-05-02 0.2715 USDT 42,057.3239 BMX 0.2645 USDT 0.2604 USDT 0.2821 USDT 0.2775 USDT
2024-05-01 0.2594 USDT 109,179.1103 BMX 0.2547 USDT 0.2510 USDT 0.2680 USDT 0.2629 USDT
2024-04-30 0.3010 USDT 510,621.5612 BMX 0.3442 USDT 0.2700 USDT 0.3850 USDT 0.2829 USDT
2024-04-29 0.3284 USDT 113,170.2622 BMX 0.3164 USDT 0.3135 USDT 0.3481 USDT 0.3449 USDT
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