BMEX Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.21015 | $0.21015 | $0.21015 | $0.21015 | $28,582.86 |
| 2024-06-20 | $0.21015 | $0.21015 | $0.21015 | $0.21015 | $28,582.86 |
| 2024-06-19 | $0.21015 | $0.21015 | $0.21015 | $0.21015 | $28,582.86 |
| 2024-06-18 | $0.21015 | $0.21015 | $0.21015 | $0.21015 | $28,582.86 |
| 2024-06-17 | $0.21015 | $0.21015 | $0.21015 | $0.21015 | $28,582.86 |
| 2024-06-16 | $0.2099 | $0.21145 | $0.20965 | $0.21015 | $28,582.86 |
| 2024-06-15 | $0.20485 | $0.21085 | $0.20415 | $0.2098 | $31,122.96 |
| 2024-06-14 | $0.20945 | $0.21115 | $0.2035 | $0.2048 | $36,146.71 |
| 2024-06-13 | $0.20635 | $0.2102 | $0.206 | $0.20955 | $32,336.17 |
| 2024-06-12 | $0.2025 | $0.2074 | $0.20225 | $0.2063 | $33,173.28 |
| 2024-06-11 | $0.204 | $0.20555 | $0.2013 | $0.20235 | $23,977.90 |
| 2024-06-10 | $0.2101 | $0.21045 | $0.2015 | $0.204 | $38,391.76 |
| 2024-06-09 | $0.2128 | $0.21295 | $0.2034 | $0.2101 | $42,075.25 |
| 2024-06-08 | $0.226 | $0.2264 | $0.2074 | $0.2128 | $50,118.94 |
| 2024-06-07 | $0.23385 | $0.23435 | $0.2256 | $0.22605 | $30,238.00 |
| 2024-06-06 | $0.2352 | $0.23565 | $0.23335 | $0.2338 | $19,617.45 |
| 2024-06-05 | $0.23285 | $0.23675 | $0.2328 | $0.23515 | $44,404.51 |
| 2024-06-04 | $0.2338 | $0.23445 | $0.2287 | $0.2328 | $36,955.18 |
| 2024-06-03 | $0.2331 | $0.2345 | $0.23265 | $0.2338 | $35,902.08 |
| 2024-06-02 | $0.24275 | $0.2431 | $0.23265 | $0.2331 | $56,214.93 |
| 2024-06-01 | $0.2433 | $0.24335 | $0.24115 | $0.2422 | $23,117.66 |
| 2024-05-31 | $0.2432 | $0.2447 | $0.2416 | $0.24335 | $24,964.37 |
| 2024-05-30 | $0.2467 | $0.24755 | $0.2424 | $0.24315 | $26,401.58 |
| 2024-05-29 | $0.248 | $0.24855 | $0.2467 | $0.2474 | $52,152.13 |
| 2024-05-28 | $0.24945 | $0.24975 | $0.2472 | $0.248 | $24,367.77 |
| 2024-05-27 | $0.25 | $0.2533 | $0.24945 | $0.2495 | $33,090.09 |
| 2024-05-26 | $0.2501 | $0.2517 | $0.24935 | $0.25 | $22,554.25 |
| 2024-05-25 | $0.24895 | $0.25195 | $0.2473 | $0.2501 | $56,342.22 |
| 2024-05-24 | $0.2498 | $0.25115 | $0.24825 | $0.24895 | $29,638.90 |
| 2024-05-23 | $0.24925 | $0.2507 | $0.2481 | $0.2496 | $37,404.84 |