Identifier on Kucoin: BMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.2205 USDT |
244,335.0735 BMX |
0.2169 USDT |
0.2162 USDT |
0.2251 USDT |
0.2243 USDT |
| 2025-03-31 |
0.2176 USDT |
265,195.4165 BMX |
0.2161 USDT |
0.2158 USDT |
0.2199 USDT |
0.2181 USDT |
| 2025-03-30 |
0.2175 USDT |
293,683.0715 BMX |
0.2166 USDT |
0.2161 USDT |
0.2206 USDT |
0.2164 USDT |
| 2025-03-29 |
0.2206 USDT |
269,671.5923 BMX |
0.2212 USDT |
0.2165 USDT |
0.2217 USDT |
0.2168 USDT |
| 2025-03-28 |
0.2276 USDT |
409,467.7741 BMX |
0.2286 USDT |
0.2217 USDT |
0.2296 USDT |
0.2224 USDT |
| 2025-03-27 |
0.2289 USDT |
325,693.9089 BMX |
0.2279 USDT |
0.2262 USDT |
0.2316 USDT |
0.2275 USDT |
| 2025-03-26 |
0.2296 USDT |
390,009.7053 BMX |
0.2292 USDT |
0.2264 USDT |
0.2324 USDT |
0.2273 USDT |
| 2025-03-25 |
0.2310 USDT |
9,778.8084 BMX |
0.2314 USDT |
0.2299 USDT |
0.2334 USDT |
0.2300 USDT |
| 2025-03-24 |
0.2294 USDT |
205,151.3732 BMX |
0.2249 USDT |
0.2249 USDT |
0.2341 USDT |
0.2317 USDT |
| 2025-03-23 |
0.2235 USDT |
333,243.2359 BMX |
0.2209 USDT |
0.2163 USDT |
0.2322 USDT |
0.2228 USDT |
| 2025-03-22 |
0.2208 USDT |
14,529.9633 BMX |
0.2205 USDT |
0.2188 USDT |
0.2222 USDT |
0.2210 USDT |
| 2025-03-21 |
0.2321 USDT |
409,987.0333 BMX |
0.2374 USDT |
0.2200 USDT |
0.2503 USDT |
0.2211 USDT |
| 2025-03-20 |
0.2434 USDT |
414,809.4104 BMX |
0.2284 USDT |
0.2282 USDT |
0.2649 USDT |
0.2372 USDT |
| 2025-03-19 |
0.2211 USDT |
425,860.8830 BMX |
0.2188 USDT |
0.2129 USDT |
0.2277 USDT |
0.2219 USDT |
| 2025-03-18 |
0.2203 USDT |
5,475.0981 BMX |
0.2206 USDT |
0.2201 USDT |
0.2209 USDT |
0.2208 USDT |
| 2025-03-17 |
0.2219 USDT |
98,393.2562 BMX |
0.2230 USDT |
0.2197 USDT |
0.2264 USDT |
0.2213 USDT |
| 2025-03-16 |
0.2302 USDT |
247,404.2435 BMX |
0.2295 USDT |
0.2260 USDT |
0.2384 USDT |
0.2285 USDT |
| 2025-03-15 |
0.2340 USDT |
452,528.2892 BMX |
0.2377 USDT |
0.2263 USDT |
0.2451 USDT |
0.2296 USDT |
| 2025-03-14 |
0.2231 USDT |
472,381.5967 BMX |
0.2246 USDT |
0.2155 USDT |
0.2384 USDT |
0.2366 USDT |
| 2025-03-13 |
0.2285 USDT |
280,669.8972 BMX |
0.2275 USDT |
0.2240 USDT |
0.2291 USDT |
0.2277 USDT |
| 2025-03-12 |
0.2256 USDT |
290,140.4077 BMX |
0.2237 USDT |
0.2233 USDT |
0.2275 USDT |
0.2274 USDT |
| 2025-03-11 |
0.2208 USDT |
471,746.8625 BMX |
0.2280 USDT |
0.2144 USDT |
0.2280 USDT |
0.2216 USDT |
| 2025-03-10 |
0.2482 USDT |
11,842.3199 BMX |
0.2596 USDT |
0.2421 USDT |
0.2596 USDT |
0.2421 USDT |
| 2025-03-09 |
0.2859 USDT |
139,117.8153 BMX |
0.2828 USDT |
0.2661 USDT |
0.2943 USDT |
0.2661 USDT |
| 2025-03-08 |
0.2801 USDT |
307,135.8103 BMX |
0.2714 USDT |
0.2714 USDT |
0.2897 USDT |
0.2775 USDT |
| 2025-03-07 |
0.2637 USDT |
284,131.8725 BMX |
0.2680 USDT |
0.2541 USDT |
0.2803 USDT |
0.2706 USDT |
| 2025-03-06 |
0.2606 USDT |
443,217.2365 BMX |
0.2430 USDT |
0.2430 USDT |
0.2741 USDT |
0.2688 USDT |
| 2025-03-05 |
0.2455 USDT |
13,113.2297 BMX |
0.2451 USDT |
0.2451 USDT |
0.2463 USDT |
0.2457 USDT |
| 2025-03-04 |
0.2513 USDT |
44,883.0749 BMX |
0.2589 USDT |
0.2431 USDT |
0.2591 USDT |
0.2495 USDT |
| 2025-03-03 |
0.2626 USDT |
52,481.1974 BMX |
0.2579 USDT |
0.2572 USDT |
0.2723 USDT |
0.2631 USDT |
| 2025-03-02 |
0.2592 USDT |
22,605.4516 BMX |
0.2584 USDT |
0.2551 USDT |
0.2667 USDT |
0.2583 USDT |
| 2025-03-01 |
0.2571 USDT |
19,288.2221 BMX |
0.2548 USDT |
0.2548 USDT |
0.2585 USDT |
0.2583 USDT |
| 2025-02-28 |
0.2615 USDT |
20,282.1041 BMX |
0.2764 USDT |
0.2521 USDT |
0.2770 USDT |
0.2553 USDT |
| 2025-02-27 |
0.2772 USDT |
4,305.3977 BMX |
0.2791 USDT |
0.2750 USDT |
0.2791 USDT |
0.2755 USDT |
| 2025-02-26 |
0.2930 USDT |
8,256.9234 BMX |
0.2995 USDT |
0.2768 USDT |
0.3029 USDT |
0.2774 USDT |
| 2025-02-25 |
0.3010 USDT |
18,595.0489 BMX |
0.3073 USDT |
0.2959 USDT |
0.3080 USDT |
0.3000 USDT |
| 2025-02-24 |
0.3059 USDT |
3,136.0084 BMX |
0.3007 USDT |
0.2995 USDT |
0.3075 USDT |
0.3073 USDT |
| 2025-02-23 |
0.3119 USDT |
4,419.4060 BMX |
0.3180 USDT |
0.3011 USDT |
0.3228 USDT |
0.3011 USDT |
| 2025-02-22 |
0.3250 USDT |
141,382.2403 BMX |
0.3233 USDT |
0.3181 USDT |
0.3271 USDT |
0.3188 USDT |
| 2025-02-21 |
0.3303 USDT |
270,365.8526 BMX |
0.3141 USDT |
0.3138 USDT |
0.3497 USDT |
0.3233 USDT |
| 2025-02-20 |
0.3252 USDT |
266,647.3504 BMX |
0.3085 USDT |
0.2954 USDT |
0.3500 USDT |
0.3128 USDT |
| 2025-02-19 |
0.3194 USDT |
287,035.7937 BMX |
0.3178 USDT |
0.3097 USDT |
0.3255 USDT |
0.3101 USDT |
| 2025-02-18 |
0.3234 USDT |
14,055.4996 BMX |
0.3039 USDT |
0.2984 USDT |
0.3350 USDT |
0.3104 USDT |
| 2025-02-17 |
0.2941 USDT |
17,394.6187 BMX |
0.3081 USDT |
0.2699 USDT |
0.3127 USDT |
0.3044 USDT |
| 2025-02-16 |
0.3019 USDT |
11,219.0959 BMX |
0.3048 USDT |
0.2954 USDT |
0.3081 USDT |
0.3076 USDT |
| 2025-02-15 |
0.3054 USDT |
5,417.6779 BMX |
0.3048 USDT |
0.3047 USDT |
0.3075 USDT |
0.3048 USDT |
| 2025-02-14 |
0.3076 USDT |
265.4328 BMX |
0.3104 USDT |
0.3049 USDT |
0.3104 USDT |
0.3055 USDT |
| 2025-02-13 |
0.3151 USDT |
1,661.6127 BMX |
0.3177 USDT |
0.3126 USDT |
0.3200 USDT |
0.3126 USDT |
| 2025-02-12 |
0.3170 USDT |
2,887.7746 BMX |
0.3167 USDT |
0.3146 USDT |
0.3197 USDT |
0.3193 USDT |
| 2025-02-11 |
0.3274 USDT |
2,941.6566 BMX |
0.3409 USDT |
0.3170 USDT |
0.3444 USDT |
0.3199 USDT |