BitMart
BMX
Rank #346
$0.4992
Updated 7 days ago
Market Cap
$169.46M
24h Volume
$5.80M
Avg Volume (6m)
$6.02M
24h High/Low
$0.5049
$0.4986
$0.4986
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0x986ee2b944c42d0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4992 | $0.5049 | $0.4986 | $0.4992 | $5.80M | $169.46M |
| Nov 10, 2025 | $0.5054 | $0.5054 | $0.5054 | $0.5054 | $6.28M | $171.54M |
| Nov 9, 2025 | $0.5044 | $0.5044 | $0.5044 | $0.5044 | $6.07M | $171.20M |
| Nov 8, 2025 | $0.5029 | $0.5029 | $0.5029 | $0.5029 | $6.38M | $170.68M |
| Nov 7, 2025 | $0.4992 | $0.4992 | $0.4992 | $0.4992 | $4.84M | $169.47M |
| Nov 6, 2025 | $0.5031 | $0.5031 | $0.5031 | $0.5031 | $6.07M | $170.77M |
| Nov 5, 2025 | $0.4995 | $0.4995 | $0.4995 | $0.4995 | $7.17M | $169.55M |
| Nov 4, 2025 | $0.4997 | $0.4997 | $0.4997 | $0.4997 | $6.26M | $169.42M |
| Nov 3, 2025 | $0.5059 | $0.5059 | $0.5059 | $0.5059 | $6.21M | $171.70M |
| Nov 2, 2025 | $0.5054 | $0.5054 | $0.5054 | $0.5054 | $6.00M | $171.50M |
| Nov 1, 2025 | $0.4991 | $0.4991 | $0.4991 | $0.4991 | $5.69M | $169.43M |
| Oct 31, 2025 | $0.4995 | $0.4995 | $0.4995 | $0.4995 | $6.16M | $169.53M |
| Oct 30, 2025 | $0.5000 | $0.5000 | $0.5000 | $0.5000 | $6.64M | $169.66M |
| Oct 29, 2025 | $0.5093 | $0.5093 | $0.5093 | $0.5093 | $6.17M | $172.89M |
| Oct 28, 2025 | $0.5200 | $0.5200 | $0.5200 | $0.5200 | $6.88M | $176.61M |
| Oct 27, 2025 | $0.4576 | $0.4576 | $0.4576 | $0.4576 | $6.15M | $155.32M |
| Oct 26, 2025 | $0.4730 | $0.4730 | $0.4730 | $0.4730 | $6.50M | $160.54M |
| Oct 25, 2025 | $0.4516 | $0.4516 | $0.4516 | $0.4516 | $6.25M | $153.28M |
| Oct 24, 2025 | $0.4396 | $0.4396 | $0.4396 | $0.4396 | $6.40M | $149.22M |
| Oct 23, 2025 | $0.3969 | $0.3969 | $0.3969 | $0.3969 | $6.00M | $135.08M |
| Oct 22, 2025 | $0.3905 | $0.3905 | $0.3905 | $0.3905 | $5.90M | $132.57M |
| Oct 21, 2025 | $0.3917 | $0.3917 | $0.3917 | $0.3917 | $6.00M | $133.17M |
| Oct 20, 2025 | $0.4021 | $0.4021 | $0.4021 | $0.4021 | $5.99M | $136.50M |
| Oct 19, 2025 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $5.93M | $132.41M |
| Oct 18, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $5.57M | $139.01M |
| Oct 17, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $6.02M | $144.79M |
| Oct 16, 2025 | $0.4595 | $0.4595 | $0.4595 | $0.4595 | $6.72M | $155.96M |
| Oct 15, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $6.22M | $138.97M |
| Oct 14, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $5.70M | $139.09M |
| Oct 13, 2025 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $5.90M | $142.54M |
| Oct 12, 2025 | $0.4513 | $0.4513 | $0.4513 | $0.4513 | $8.78M | $153.19M |
| Oct 11, 2025 | $0.3498 | $0.3498 | $0.3498 | $0.3498 | $6.22M | $118.75M |
| Oct 10, 2025 | $0.3696 | $0.3696 | $0.3696 | $0.3696 | $5.80M | $125.46M |
| Oct 9, 2025 | $0.3795 | $0.3795 | $0.3795 | $0.3795 | $5.87M | $128.80M |
| Oct 8, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $5.69M | $128.86M |
| Oct 7, 2025 | $0.3706 | $0.3706 | $0.3706 | $0.3706 | $5.93M | $125.75M |
| Oct 6, 2025 | $0.3696 | $0.3696 | $0.3696 | $0.3696 | $6.03M | $125.45M |
| Oct 5, 2025 | $0.3795 | $0.3795 | $0.3795 | $0.3795 | $5.20M | $128.80M |
| Oct 4, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $7.66M | $135.60M |
| Oct 3, 2025 | $0.3299 | $0.3299 | $0.3299 | $0.3299 | $6.06M | $111.97M |
| Oct 2, 2025 | $0.3199 | $0.3199 | $0.3199 | $0.3199 | $6.16M | $108.55M |
| Oct 1, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $5.91M | $109.18M |
| Sep 30, 2025 | $0.3295 | $0.3295 | $0.3295 | $0.3295 | $5.85M | $111.57M |
| Sep 29, 2025 | $0.3285 | $0.3285 | $0.3285 | $0.3285 | $6.17M | $111.51M |
| Sep 28, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $5.90M | $110.23M |
| Sep 27, 2025 | $0.3607 | $0.3607 | $0.3607 | $0.3607 | $6.02M | $122.41M |
| Sep 26, 2025 | $0.3795 | $0.3795 | $0.3795 | $0.3795 | $6.16M | $128.81M |
| Sep 25, 2025 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $5.77M | $135.72M |
| Sep 24, 2025 | $0.3993 | $0.3993 | $0.3993 | $0.3993 | $6.10M | $135.57M |
| Sep 23, 2025 | $0.3996 | $0.3996 | $0.3996 | $0.3996 | $5.99M | $135.63M |
| Sep 22, 2025 | $0.4196 | $0.4196 | $0.4196 | $0.4196 | $6.67M | $142.44M |
| Sep 21, 2025 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | $9.72M | $152.65M |
| Sep 20, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $5.87M | $106.59M |
| Sep 19, 2025 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $6.01M | $106.18M |
| Sep 18, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $5.86M | $103.86M |
| Sep 17, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $5.69M | $104.03M |
| Sep 16, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $6.02M | $103.41M |
| Sep 15, 2025 | $0.3041 | $0.3041 | $0.3041 | $0.3041 | $5.87M | $103.20M |
| Sep 14, 2025 | $0.3041 | $0.3041 | $0.3041 | $0.3041 | $6.04M | $103.20M |
| Sep 13, 2025 | $0.3100 | $0.3100 | $0.3100 | $0.3100 | $5.96M | $105.28M |
| Sep 12, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $5.98M | $108.51M |
| Sep 11, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $5.88M | $108.49M |
| Sep 10, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $5.98M | $101.44M |
| Sep 9, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $6.09M | $102.05M |
| Sep 8, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $6.14M | $102.25M |
| Sep 7, 2025 | $0.3028 | $0.3028 | $0.3028 | $0.3028 | $5.88M | $102.77M |
| Sep 6, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $6.08M | $102.74M |
| Sep 5, 2025 | $0.3006 | $0.3006 | $0.3006 | $0.3006 | $6.05M | $102.03M |
| Sep 4, 2025 | $0.3021 | $0.3021 | $0.3021 | $0.3021 | $5.98M | $102.53M |
| Sep 3, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $6.07M | $102.22M |
| Sep 2, 2025 | $0.3067 | $0.3067 | $0.3067 | $0.3067 | $5.88M | $104.04M |
| Sep 1, 2025 | $0.3082 | $0.3082 | $0.3082 | $0.3082 | $6.15M | $104.59M |
| Aug 31, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $6.18M | $104.75M |
| Aug 30, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $6.28M | $104.78M |
| Aug 29, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $6.41M | $104.87M |
| Aug 28, 2025 | $0.3108 | $0.3108 | $0.3108 | $0.3108 | $6.14M | $105.55M |
| Aug 27, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $6.10M | $105.27M |
| Aug 26, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $6.23M | $106.50M |
| Aug 25, 2025 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $6.09M | $106.77M |
| Aug 24, 2025 | $0.3161 | $0.3161 | $0.3161 | $0.3161 | $6.10M | $107.28M |
| Aug 23, 2025 | $0.3174 | $0.3174 | $0.3174 | $0.3174 | $6.87M | $107.72M |
| Aug 22, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $7.12M | $106.55M |
| Aug 21, 2025 | $0.3164 | $0.3164 | $0.3164 | $0.3164 | $6.34M | $107.40M |
| Aug 20, 2025 | $0.3160 | $0.3160 | $0.3160 | $0.3160 | $6.02M | $107.25M |
| Aug 19, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $6.03M | $107.43M |
| Aug 18, 2025 | $0.3201 | $0.3201 | $0.3201 | $0.3201 | $6.09M | $108.66M |
| Aug 17, 2025 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $6.11M | $108.30M |
| Aug 16, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $6.12M | $108.50M |
| Aug 15, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $6.09M | $108.10M |
| Aug 14, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $5.66M | $109.92M |
| Aug 13, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $5.98M | $107.66M |
| Aug 12, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $6.22M | $108.13M |
| Aug 11, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $6.36M | $107.33M |
| Aug 10, 2025 | $0.3166 | $0.3166 | $0.3166 | $0.3166 | $6.74M | $107.35M |
| Aug 9, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $6.37M | $107.45M |
| Aug 8, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $6.11M | $108.86M |
| Aug 7, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $6.15M | $108.50M |
| Aug 6, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $6.89M | $108.47M |
| Aug 5, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $7.63M | $107.16M |
| Aug 4, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $6.49M | $106.16M |
| Aug 3, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $7.45M | $107.42M |
| Aug 2, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $7.25M | $106.51M |
| Aug 1, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $6.38M | $106.53M |
| Jul 31, 2025 | $0.3178 | $0.3178 | $0.3178 | $0.3178 | $7.20M | $107.96M |
| Jul 30, 2025 | $0.3187 | $0.3187 | $0.3187 | $0.3187 | $6.24M | $108.16M |
| Jul 29, 2025 | $0.3136 | $0.3136 | $0.3136 | $0.3136 | $6.01M | $106.45M |
| Jul 28, 2025 | $0.3133 | $0.3133 | $0.3133 | $0.3133 | $6.11M | $106.30M |
| Jul 27, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $6.08M | $105.67M |
| Jul 26, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $6.05M | $105.88M |
| Jul 25, 2025 | $0.3153 | $0.3153 | $0.3153 | $0.3153 | $6.21M | $106.95M |
| Jul 24, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $5.90M | $106.85M |
| Jul 23, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $5.32M | $107.16M |
| Jul 22, 2025 | $0.3156 | $0.3156 | $0.3156 | $0.3156 | $5.99M | $107.11M |
| Jul 21, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $6.09M | $109.26M |
| Jul 20, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $5.96M | $107.51M |
| Jul 19, 2025 | $0.3118 | $0.3118 | $0.3118 | $0.3118 | $5.88M | $105.84M |
| Jul 18, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $6.13M | $108.85M |
| Jul 17, 2025 | $0.3221 | $0.3221 | $0.3221 | $0.3221 | $6.19M | $109.35M |
| Jul 16, 2025 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $6.42M | $110.79M |
| Jul 15, 2025 | $0.3146 | $0.3146 | $0.3146 | $0.3146 | $6.23M | $106.79M |
| Jul 14, 2025 | $0.3126 | $0.3126 | $0.3126 | $0.3126 | $5.99M | $105.87M |
| Jul 13, 2025 | $0.3081 | $0.3081 | $0.3081 | $0.3081 | $6.19M | $104.51M |
| Jul 12, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $6.26M | $104.70M |
| Jul 11, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $6.52M | $103.46M |
| Jul 10, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $6.19M | $99.14M |
| Jul 9, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $6.19M | $97.03M |
| Jul 8, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $6.12M | $96.52M |
| Jul 7, 2025 | $0.2909 | $0.2909 | $0.2909 | $0.2909 | $6.26M | $98.72M |
| Jul 6, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $5.94M | $97.72M |
| Jul 5, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $5.96M | $97.43M |
| Jul 4, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $6.00M | $97.60M |
| Jul 3, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $6.15M | $99.29M |
| Jul 2, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $5.96M | $95.20M |
| Jul 1, 2025 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $5.94M | $96.67M |
| Jun 30, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $6.25M | $101.25M |
| Jun 29, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $5.78M | $95.50M |
| Jun 28, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $6.04M | $95.30M |
| Jun 27, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $5.92M | $95.30M |
| Jun 26, 2025 | $0.2813 | $0.2813 | $0.2813 | $0.2813 | $6.14M | $95.46M |
| Jun 25, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $6.08M | $94.46M |
| Jun 24, 2025 | $0.2789 | $0.2789 | $0.2789 | $0.2789 | $6.02M | $94.54M |
| Jun 23, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $6.08M | $93.52M |
| Jun 22, 2025 | $0.2711 | $0.2711 | $0.2711 | $0.2711 | $5.90M | $91.97M |
| Jun 21, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $5.81M | $94.35M |
| Jun 20, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $6.08M | $99.04M |
| Jun 19, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $5.77M | $96.07M |
| Jun 18, 2025 | $0.2938 | $0.2938 | $0.2938 | $0.2938 | $6.01M | $99.69M |
| Jun 17, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $5.85M | $96.91M |
| Jun 16, 2025 | $0.2766 | $0.2766 | $0.2766 | $0.2766 | $6.08M | $93.88M |
| Jun 15, 2025 | $0.2765 | $0.2765 | $0.2765 | $0.2765 | $5.98M | $93.85M |
| Jun 14, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $6.07M | $94.43M |
| Jun 13, 2025 | $0.2793 | $0.2793 | $0.2793 | $0.2793 | $5.96M | $94.79M |
| Jun 12, 2025 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $6.06M | $96.70M |
| Jun 11, 2025 | $0.2885 | $0.2885 | $0.2885 | $0.2885 | $6.16M | $97.88M |
| Jun 10, 2025 | $0.2889 | $0.2889 | $0.2889 | $0.2889 | $6.27M | $98.16M |
| Jun 9, 2025 | $0.2771 | $0.2771 | $0.2771 | $0.2771 | $5.83M | $94.06M |
| Jun 8, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $6.17M | $94.41M |
| Jun 7, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $6.08M | $93.51M |
| Jun 6, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $6.01M | $92.70M |
| Jun 5, 2025 | $0.2762 | $0.2762 | $0.2762 | $0.2762 | $6.08M | $93.76M |
| Jun 4, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $6.09M | $94.44M |
| Jun 3, 2025 | $0.2789 | $0.2789 | $0.2789 | $0.2789 | $5.84M | $94.60M |
| Jun 2, 2025 | $0.2772 | $0.2772 | $0.2772 | $0.2772 | $6.06M | $94.07M |
| Jun 1, 2025 | $0.2749 | $0.2749 | $0.2749 | $0.2749 | $5.95M | $93.30M |
| May 31, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $6.05M | $93.52M |
| May 30, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $5.25M | $94.49M |
| May 29, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $4.06M | $96.26M |
| May 28, 2025 | $0.2858 | $0.2858 | $0.2858 | $0.2858 | $4.14M | $97.01M |
| May 27, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $4.22M | $97.34M |
| May 26, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $4.12M | $97.39M |
| May 25, 2025 | $0.2853 | $0.2853 | $0.2853 | $0.2853 | $4.17M | $96.85M |
| May 24, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $4.09M | $100.00M |
| May 23, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $4.08M | $100.11M |
| May 22, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $4.21M | $97.42M |
| May 21, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $4.17M | $95.38M |
| May 20, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $4.10M | $94.00M |
| May 19, 2025 | $0.2786 | $0.2786 | $0.2786 | $0.2786 | $4.11M | $94.62M |
| May 18, 2025 | $0.2745 | $0.2745 | $0.2745 | $0.2745 | $4.06M | $93.17M |