CurrencyBeacon logo}}

Crypto Rate Dashboard

BitMart Token Price Chart

BMX/USD
$0.329638
-1.62%

BMX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-07-20 $0.02279613 $0.02325396 $0.02214093 $0.02277481 $363,288.21
2019-07-19 $0.0239 $0.0239 $0.02204098 $0.0227525 $373,700.42
2019-07-18 $0.02332794 $0.02486373 $0.01854419 $0.0239 $80.62M
2019-07-17 $0.02347475 $0.02503803 $0.02158167 $0.02329053 $73.06M
2019-07-16 $0.02421474 $0.0247 $0.02249309 $0.02348063 $192.40M
2019-07-15 $0.02320027 $0.02593944 $0.022 $0.02352811 $115.30M
2019-07-14 $0.02709995 $0.0274 $0.02319955 $0.02320062 $11.19M
2019-07-13 $0.02830897 $0.0289 $0.0266 $0.02710052 $15.43M
2019-07-12 $0.0266 $0.02909673 $0.02573936 $0.02837379 $318,301.61
2019-07-11 $0.0271738 $0.02798349 $0.0259485 $0.02669724 $25.07M
2019-07-10 $0.02661778 $0.0304905 $0.02605091 $0.02721657 $29.37M
2019-07-09 $0.03057247 $0.03143246 $0.02103598 $0.02699769 $68.33M
2019-07-08 $0.03069267 $0.03188352 $0.029 $0.03031754 $68.17M
2019-07-07 $0.03158414 $0.03201352 $0.0301 $0.03069533 $42.84M
2019-07-06 $0.02777374 $0.03479378 $0.02749651 $0.03184786 $17.35M
2019-07-05 $0.0277647 $0.02863119 $0.02705273 $0.02776268 $5.46M
2019-07-04 $0.02749356 $0.03064814 $0.02730833 $0.02782471 $3.42M
2019-07-03 $0.0296934 $0.03052155 $0.02606112 $0.0279018 $60.90M
2019-07-02 $0.0289315 $0.03079283 $0.02724515 $0.02965671 $13.33M
2019-07-01 $0.0304759 $0.03137937 $0.02786311 $0.02884999 $6.99M
2019-06-30 $0.03362263 $0.03404829 $0.03034593 $0.03041685 $1.84M
2019-06-29 $0.03426946 $0.03473194 $0.03223525 $0.03358697 $1.09M
2019-06-28 $0.02979618 $0.03449847 $0.02944681 $0.0344 $1.26M
2019-06-27 $0.03082167 $0.0315321 $0.0280173 $0.02963401 $423,664.11
2019-06-26 $0.030249 $0.03266111 $0.02970464 $0.0308549 $172,522.87
2019-06-25 $0.02954982 $0.03097953 $0.02913701 $0.03044237 $74,028.95
2019-06-24 $0.03083474 $0.0313982 $0.02918975 $0.02950567 $105,044.61
2019-06-23 $0.03072566 $0.03316473 $0.02999561 $0.03083506 $132,181.55
2019-06-22 $0.03263239 $0.03286088 $0.02914451 $0.03073361 $315,718.58
2019-06-21 $0.02896532 $0.0338964 $0.02825529 $0.03233748 $332,747.42