BitMart
BMX
Rank #346
$0.4666
Updated 2 months ago
Market Cap
$158.27M
24h Volume
$5.96M
Avg Volume (6m)
$6.16M
24h High/Low
$0.4682
$0.4588
$0.4588
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4666 | $0.4682 | $0.4588 | $0.4666 | $5.96M | $158.27M |
| Dec 2, 2025 | $0.4592 | $0.4625 | $0.4591 | $0.4625 | $5.32M | $155.96M |
| Dec 1, 2025 | $0.4994 | $0.4995 | $0.4590 | $0.4590 | $5.57M | $163.41M |
| Nov 30, 2025 | $0.4995 | $0.4997 | $0.4990 | $0.4995 | $4.94M | $169.48M |
| Nov 29, 2025 | $0.4993 | $0.5000 | $0.4992 | $0.4995 | $6.04M | $169.55M |
| Nov 28, 2025 | $0.5003 | $0.5011 | $0.4990 | $0.4995 | $6.02M | $169.56M |
| Nov 27, 2025 | $0.5007 | $0.5147 | $0.4994 | $0.5006 | $5.90M | $170.55M |
| Nov 26, 2025 | $0.4991 | $0.5127 | $0.4991 | $0.5007 | $6.49M | $169.66M |
| Nov 25, 2025 | $0.5030 | $0.5195 | $0.4992 | $0.5026 | $7.40M | $170.98M |
| Nov 24, 2025 | $0.5012 | $0.5130 | $0.4995 | $0.5033 | $6.54M | $170.82M |
| Nov 23, 2025 | $0.4992 | $0.5044 | $0.4990 | $0.5032 | $6.27M | $170.00M |
| Nov 22, 2025 | $0.5027 | $0.5086 | $0.4989 | $0.4989 | $6.28M | $170.11M |
| Nov 21, 2025 | $0.4987 | $0.5023 | $0.4984 | $0.4990 | $6.28M | $169.46M |
| Nov 20, 2025 | $0.4989 | $0.5035 | $0.4984 | $0.5028 | $5.84M | $169.47M |
| Nov 19, 2025 | $0.4991 | $0.5033 | $0.4986 | $0.4990 | $6.24M | $169.52M |
| Nov 18, 2025 | $0.5002 | $0.5018 | $0.4973 | $0.4993 | $6.26M | $169.55M |
| Nov 17, 2025 | $0.4992 | $0.5035 | $0.4988 | $0.4998 | $6.22M | $169.98M |
| Nov 16, 2025 | $0.5009 | $0.5043 | $0.4988 | $0.5000 | $6.26M | $169.99M |
| Nov 15, 2025 | $0.4987 | $0.5188 | $0.4987 | $0.5006 | $6.39M | $170.61M |
| Nov 14, 2025 | $0.4987 | $0.5281 | $0.4987 | $0.4988 | $5.94M | $171.22M |
| Nov 13, 2025 | $0.5003 | $0.5179 | $0.4986 | $0.4991 | $6.26M | $170.36M |
| Nov 12, 2025 | $0.4990 | $0.5035 | $0.4989 | $0.4998 | $6.01M | $169.68M |
| 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 |