Identifier on Kucoin: BMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.2831 USDT |
251,477.9225 BMX |
0.2818 USDT |
0.2785 USDT |
0.2891 USDT |
0.2836 USDT |
| 2025-05-20 |
0.2833 USDT |
315,828.1375 BMX |
0.2767 USDT |
0.2731 USDT |
0.2883 USDT |
0.2772 USDT |
| 2025-05-19 |
0.2776 USDT |
256,908.6639 BMX |
0.2788 USDT |
0.2713 USDT |
0.2827 USDT |
0.2765 USDT |
| 2025-05-18 |
0.2746 USDT |
4,838.4450 BMX |
0.2741 USDT |
0.2714 USDT |
0.2763 USDT |
0.2754 USDT |
| 2025-05-17 |
0.2766 USDT |
25,518.7745 BMX |
0.2773 USDT |
0.2740 USDT |
0.2775 USDT |
0.2749 USDT |
| 2025-05-16 |
0.2755 USDT |
409,868.2655 BMX |
0.2747 USDT |
0.2739 USDT |
0.2783 USDT |
0.2780 USDT |
| 2025-05-15 |
0.2762 USDT |
42,449.5904 BMX |
0.2805 USDT |
0.2691 USDT |
0.2972 USDT |
0.2751 USDT |
| 2025-05-14 |
0.2830 USDT |
6,874.8675 BMX |
0.2897 USDT |
0.2791 USDT |
0.2908 USDT |
0.2840 USDT |
| 2025-05-13 |
0.3041 USDT |
254,681.6703 BMX |
0.3042 USDT |
0.2896 USDT |
0.3138 USDT |
0.2901 USDT |
| 2025-05-12 |
0.2745 USDT |
301,031.8954 BMX |
0.2740 USDT |
0.2682 USDT |
0.3010 USDT |
0.2959 USDT |
| 2025-05-11 |
0.2763 USDT |
190,117.0807 BMX |
0.2750 USDT |
0.2729 USDT |
0.2786 USDT |
0.2734 USDT |
| 2025-05-10 |
0.2721 USDT |
286,069.7117 BMX |
0.2712 USDT |
0.2691 USDT |
0.2742 USDT |
0.2726 USDT |
| 2025-05-09 |
0.2728 USDT |
169,617.1752 BMX |
0.2713 USDT |
0.2703 USDT |
0.2765 USDT |
0.2710 USDT |
| 2025-05-08 |
0.2648 USDT |
279,500.9345 BMX |
0.2638 USDT |
0.2599 USDT |
0.2714 USDT |
0.2714 USDT |
| 2025-05-07 |
0.2661 USDT |
284,974.2883 BMX |
0.2584 USDT |
0.2580 USDT |
0.2740 USDT |
0.2654 USDT |
| 2025-05-06 |
0.2598 USDT |
307,727.7978 BMX |
0.2625 USDT |
0.2581 USDT |
0.2649 USDT |
0.2583 USDT |
| 2025-05-05 |
0.2602 USDT |
178,718.4706 BMX |
0.2627 USDT |
0.2582 USDT |
0.2637 USDT |
0.2608 USDT |
| 2025-05-04 |
0.2655 USDT |
379,277.2017 BMX |
0.2676 USDT |
0.2628 USDT |
0.2728 USDT |
0.2649 USDT |
| 2025-05-03 |
0.2678 USDT |
324,299.7899 BMX |
0.2577 USDT |
0.2575 USDT |
0.2736 USDT |
0.2677 USDT |
| 2025-05-02 |
0.2655 USDT |
172,478.6123 BMX |
0.2631 USDT |
0.2564 USDT |
0.2754 USDT |
0.2753 USDT |
| 2025-05-01 |
0.2663 USDT |
303,758.0944 BMX |
0.2677 USDT |
0.2619 USDT |
0.2707 USDT |
0.2631 USDT |
| 2025-04-30 |
0.2603 USDT |
289,242.3875 BMX |
0.2598 USDT |
0.2551 USDT |
0.2697 USDT |
0.2683 USDT |
| 2025-04-29 |
0.2527 USDT |
340,489.1528 BMX |
0.2525 USDT |
0.2477 USDT |
0.2720 USDT |
0.2718 USDT |
| 2025-04-28 |
0.2546 USDT |
314,594.5139 BMX |
0.2536 USDT |
0.2520 USDT |
0.2563 USDT |
0.2525 USDT |
| 2025-04-27 |
0.2552 USDT |
676,525.7793 BMX |
0.2571 USDT |
0.2499 USDT |
0.2587 USDT |
0.2536 USDT |
| 2025-04-26 |
0.2540 USDT |
371,012.3386 BMX |
0.2534 USDT |
0.2499 USDT |
0.2616 USDT |
0.2588 USDT |
| 2025-04-25 |
0.2482 USDT |
180,284.2093 BMX |
0.2512 USDT |
0.2456 USDT |
0.2519 USDT |
0.2495 USDT |
| 2025-04-24 |
0.2513 USDT |
130,409.8831 BMX |
0.2684 USDT |
0.2410 USDT |
0.2705 USDT |
0.2472 USDT |
| 2025-04-23 |
0.2527 USDT |
139,805.8187 BMX |
0.2493 USDT |
0.2493 USDT |
0.2709 USDT |
0.2564 USDT |
| 2025-04-22 |
0.2500 USDT |
308,207.6959 BMX |
0.2498 USDT |
0.2480 USDT |
0.2510 USDT |
0.2497 USDT |
| 2025-04-21 |
0.2498 USDT |
302,549.0048 BMX |
0.2495 USDT |
0.2476 USDT |
0.2511 USDT |
0.2497 USDT |
| 2025-04-20 |
0.2573 USDT |
304,630.2969 BMX |
0.2599 USDT |
0.2494 USDT |
0.2606 USDT |
0.2509 USDT |
| 2025-04-19 |
0.2683 USDT |
310,493.8523 BMX |
0.2710 USDT |
0.2636 USDT |
0.2723 USDT |
0.2639 USDT |
| 2025-04-18 |
0.2770 USDT |
291,523.1008 BMX |
0.2829 USDT |
0.2680 USDT |
0.2893 USDT |
0.2779 USDT |
| 2025-04-17 |
0.2600 USDT |
309,608.3575 BMX |
0.2499 USDT |
0.2497 USDT |
0.2840 USDT |
0.2830 USDT |
| 2025-04-16 |
0.2488 USDT |
239,444.8040 BMX |
0.2222 USDT |
0.2207 USDT |
0.2562 USDT |
0.2500 USDT |
| 2025-04-15 |
0.2264 USDT |
173,586.0576 BMX |
0.2264 USDT |
0.2236 USDT |
0.2270 USDT |
0.2259 USDT |
| 2025-04-14 |
0.2238 USDT |
153,874.5986 BMX |
0.2221 USDT |
0.2220 USDT |
0.2263 USDT |
0.2263 USDT |
| 2025-04-13 |
0.2229 USDT |
463,915.2436 BMX |
0.2245 USDT |
0.2196 USDT |
0.2251 USDT |
0.2221 USDT |
| 2025-04-12 |
0.2212 USDT |
381,395.3485 BMX |
0.2207 USDT |
0.2186 USDT |
0.2239 USDT |
0.2237 USDT |
| 2025-04-11 |
0.2188 USDT |
473,082.6224 BMX |
0.2199 USDT |
0.2157 USDT |
0.2284 USDT |
0.2210 USDT |
| 2025-04-10 |
0.2244 USDT |
294,703.4700 BMX |
0.2271 USDT |
0.2198 USDT |
0.2292 USDT |
0.2201 USDT |
| 2025-04-09 |
0.2102 USDT |
168,196.1069 BMX |
0.2100 USDT |
0.2010 USDT |
0.2194 USDT |
0.2189 USDT |
| 2025-04-08 |
0.2214 USDT |
320,539.6526 BMX |
0.2202 USDT |
0.2113 USDT |
0.2278 USDT |
0.2114 USDT |
| 2025-04-07 |
0.2088 USDT |
203,740.1763 BMX |
0.2127 USDT |
0.2009 USDT |
0.2162 USDT |
0.2129 USDT |
| 2025-04-06 |
0.2178 USDT |
438,027.7213 BMX |
0.2258 USDT |
0.2135 USDT |
0.2258 USDT |
0.2135 USDT |
| 2025-04-05 |
0.2202 USDT |
197,796.4840 BMX |
0.2203 USDT |
0.2200 USDT |
0.2210 USDT |
0.2202 USDT |
| 2025-04-04 |
0.2191 USDT |
313,438.6249 BMX |
0.2182 USDT |
0.2154 USDT |
0.2227 USDT |
0.2204 USDT |
| 2025-04-03 |
0.2226 USDT |
350,303.0705 BMX |
0.2287 USDT |
0.2157 USDT |
0.2315 USDT |
0.2169 USDT |
| 2025-04-02 |
0.2268 USDT |
327,423.8417 BMX |
0.2240 USDT |
0.2232 USDT |
0.2293 USDT |
0.2288 USDT |