BMX Historical USD Price
Daily close · Jul 13, 2018 → Jul 20, 2019Daily price history
Jun 21, 2019 → Jul 20, 2019| 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 |