BitMEX
BMEX
Rank #1336
$0.1747
Updated 8 days ago
Market Cap
$17.41M
24h Volume
$46.15K
Avg Volume (6m)
$108.18K
24h High/Low
$0.1799
$0.1746
$0.1746
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0xb113c6cf239f60d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1747 | $0.1799 | $0.1746 | $0.1747 | $46.15K | $17.41M |
| Nov 10, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $28.44K | $17.91M |
| Nov 9, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $33.14K | $18.02M |
| Nov 8, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $35.52K | $18.78M |
| Nov 7, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $25.43K | $18.97M |
| Nov 6, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $20.10K | $19.25M |
| Nov 5, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $26.81K | $19.47M |
| Nov 4, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $26.12K | $19.81M |
| Nov 3, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $28.36K | $20.05M |
| Nov 2, 2025 | $0.2074 | $0.2074 | $0.2074 | $0.2074 | $19.13K | $20.68M |
| Nov 1, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $25.21K | $20.25M |
| Oct 31, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $34.24K | $19.94M |
| Oct 30, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $32.76K | $20.26M |
| Oct 29, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $44.34K | $20.49M |
| Oct 28, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $58.77K | $20.91M |
| Oct 27, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $32.86K | $19.49M |
| Oct 26, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $39.27K | $19.52M |
| Oct 25, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $60.39K | $19.85M |
| Oct 24, 2025 | $0.2029 | $0.2029 | $0.2029 | $0.2029 | $32.70K | $20.24M |
| Oct 23, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $61.99K | $21.10M |
| Oct 22, 2025 | $0.2172 | $0.2172 | $0.2172 | $0.2172 | $30.11K | $21.66M |
| Oct 21, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $69.21K | $22.07M |
| Oct 20, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $54.41K | $20.80M |
| Oct 19, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $28.64K | $21.11M |
| Oct 18, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $69.09K | $21.29M |
| Oct 17, 2025 | $0.2263 | $0.2263 | $0.2263 | $0.2263 | $110.66K | $22.57M |
| Oct 16, 2025 | $0.2148 | $0.2148 | $0.2148 | $0.2148 | $49.85K | $21.42M |
| Oct 15, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $77.39K | $21.99M |
| Oct 14, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $39.95K | $21.47M |
| Oct 13, 2025 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | $28.78K | $21.81M |
| Oct 12, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $100.02K | $21.70M |
| Oct 11, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $70.16K | $22.07M |
| Oct 10, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $45.06K | $22.73M |
| Oct 9, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $202.05K | $21.37M |
| Oct 8, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $273.87K | $23.24M |
| Oct 7, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $34.38K | $22.18M |
| Oct 6, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $61.06K | $22.42M |
| Oct 5, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $26.88K | $20.79M |
| Oct 4, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $89.14K | $21.20M |
| Oct 3, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $28.36K | $19.82M |
| Oct 2, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $47.84K | $19.77M |
| Oct 1, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $31.38K | $20.23M |
| Sep 30, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $114.42K | $19.92M |
| Sep 29, 2025 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | $33.64K | $20.99M |
| Sep 28, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $27.94K | $21.32M |
| Sep 27, 2025 | $0.2145 | $0.2145 | $0.2145 | $0.2145 | $26.11K | $21.38M |
| Sep 26, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $134.38K | $21.75M |
| Sep 25, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $32.94K | $19.82M |
| Sep 24, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $48.75K | $19.81M |
| Sep 23, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $96.05K | $19.83M |
| Sep 22, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $26.53K | $22.25M |
| Sep 21, 2025 | $0.2233 | $0.2233 | $0.2233 | $0.2233 | $144.24K | $22.27M |
| Sep 20, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $92.13K | $25.04M |
| Sep 19, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $41.99K | $23.26M |
| Sep 18, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $41.70K | $23.66M |
| Sep 17, 2025 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $75.25K | $24.33M |
| Sep 16, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $42.17K | $24.50M |
| Sep 15, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $49.66K | $24.97M |
| Sep 14, 2025 | $0.2519 | $0.2519 | $0.2519 | $0.2519 | $37.22K | $25.12M |
| Sep 13, 2025 | $0.2532 | $0.2532 | $0.2532 | $0.2532 | $82.23K | $25.25M |
| Sep 12, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $115.18K | $26.10M |
| Sep 11, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $91.83K | $27.57M |
| Sep 10, 2025 | $0.2890 | $0.2890 | $0.2890 | $0.2890 | $64.93K | $28.82M |
| Sep 9, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $86.07K | $29.74M |
| Sep 8, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $31.17K | $28.11M |
| Sep 7, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $34.26K | $28.18M |
| Sep 6, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $26.73K | $28.48M |
| Sep 5, 2025 | $0.2889 | $0.2889 | $0.2889 | $0.2889 | $88.69K | $28.82M |
| Sep 4, 2025 | $0.2762 | $0.2762 | $0.2762 | $0.2762 | $119.20K | $27.55M |
| Sep 3, 2025 | $0.2889 | $0.2889 | $0.2889 | $0.2889 | $160.57K | $28.82M |
| Sep 2, 2025 | $0.3039 | $0.3039 | $0.3039 | $0.3039 | $156.76K | $30.31M |
| Sep 1, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $24.11K | $32.37M |
| Aug 31, 2025 | $0.3256 | $0.3256 | $0.3256 | $0.3256 | $21.83K | $32.48M |
| Aug 30, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $37.47K | $32.53M |
| Aug 29, 2025 | $0.3314 | $0.3314 | $0.3314 | $0.3314 | $48.33K | $33.06M |
| Aug 28, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $51.28K | $32.83M |
| Aug 27, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $50.00K | $33.76M |
| Aug 26, 2025 | $0.3368 | $0.3368 | $0.3368 | $0.3368 | $42.96K | $33.60M |
| Aug 25, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $68.58K | $34.11M |
| Aug 24, 2025 | $0.3482 | $0.3482 | $0.3482 | $0.3482 | $94.41K | $34.73M |
| Aug 23, 2025 | $0.3559 | $0.3559 | $0.3559 | $0.3559 | $255.37K | $35.50M |
| Aug 22, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $67.96K | $34.11M |
| Aug 21, 2025 | $0.3469 | $0.3469 | $0.3469 | $0.3469 | $138.11K | $34.60M |
| Aug 20, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $76.58K | $31.88M |
| Aug 19, 2025 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | $118.09K | $32.62M |
| Aug 18, 2025 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $39.51K | $32.28M |
| Aug 17, 2025 | $0.3268 | $0.3268 | $0.3268 | $0.3268 | $16.89K | $32.65M |
| Aug 16, 2025 | $0.3255 | $0.3255 | $0.3255 | $0.3255 | $143.79K | $32.47M |
| Aug 15, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $399.13K | $33.36M |
| Aug 14, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $51.93K | $28.88M |
| Aug 13, 2025 | $0.2835 | $0.2835 | $0.2835 | $0.2835 | $143.08K | $28.28M |
| Aug 12, 2025 | $0.2698 | $0.2698 | $0.2698 | $0.2698 | $61.08K | $26.91M |
| Aug 11, 2025 | $0.2769 | $0.2769 | $0.2769 | $0.2769 | $106.29K | $27.62M |
| Aug 10, 2025 | $0.2898 | $0.2898 | $0.2898 | $0.2898 | $113.63K | $28.91M |
| Aug 9, 2025 | $0.2765 | $0.2765 | $0.2765 | $0.2765 | $50.80K | $27.58M |
| Aug 8, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $153.48K | $27.92M |
| Aug 7, 2025 | $0.2864 | $0.2864 | $0.2864 | $0.2864 | $135.83K | $28.57M |
| Aug 6, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $104.04K | $30.09M |
| Aug 5, 2025 | $0.3024 | $0.3024 | $0.3024 | $0.3024 | $114.72K | $30.18M |
| Aug 4, 2025 | $0.3001 | $0.3001 | $0.3001 | $0.3001 | $110.46K | $29.93M |
| Aug 3, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $91.54K | $29.91M |
| Aug 2, 2025 | $0.2997 | $0.2997 | $0.2997 | $0.2997 | $93.53K | $29.89M |
| Aug 1, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $111.58K | $29.78M |
| Jul 31, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $105.76K | $31.08M |
| Jul 30, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $88.28K | $31.41M |
| Jul 29, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $116.75K | $30.16M |
| Jul 28, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $99.64K | $30.74M |
| Jul 27, 2025 | $0.3039 | $0.3039 | $0.3039 | $0.3039 | $151.25K | $30.32M |
| Jul 26, 2025 | $0.3183 | $0.3183 | $0.3183 | $0.3183 | $148.71K | $31.76M |
| Jul 25, 2025 | $0.3322 | $0.3322 | $0.3322 | $0.3322 | $250.76K | $33.14M |
| Jul 24, 2025 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $108.83K | $31.61M |
| Jul 23, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $99.15K | $32.40M |
| Jul 22, 2025 | $0.3252 | $0.3252 | $0.3252 | $0.3252 | $166.37K | $32.43M |
| Jul 21, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $102.72K | $33.80M |
| Jul 20, 2025 | $0.3373 | $0.3373 | $0.3373 | $0.3373 | $173.47K | $33.65M |
| Jul 19, 2025 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $105.33K | $35.35M |
| Jul 18, 2025 | $0.3579 | $0.3579 | $0.3579 | $0.3579 | $138.94K | $35.70M |
| Jul 17, 2025 | $0.3655 | $0.3655 | $0.3655 | $0.3655 | $86.36K | $36.45M |
| Jul 16, 2025 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $153.71K | $35.99M |
| Jul 15, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $297.14K | $36.76M |
| Jul 14, 2025 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | $97.37K | $38.53M |
| Jul 13, 2025 | $0.3810 | $0.3810 | $0.3810 | $0.3810 | $90.92K | $38.00M |
| Jul 12, 2025 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $177.18K | $38.92M |
| Jul 11, 2025 | $0.3906 | $0.3906 | $0.3906 | $0.3906 | $664.77K | $38.94M |
| Jul 10, 2025 | $0.3671 | $0.3671 | $0.3671 | $0.3671 | $123.92K | $36.64M |
| Jul 9, 2025 | $0.3576 | $0.3576 | $0.3576 | $0.3576 | $126.67K | $35.67M |
| Jul 8, 2025 | $0.3502 | $0.3502 | $0.3502 | $0.3502 | $308.51K | $34.94M |
| Jul 7, 2025 | $0.3578 | $0.3578 | $0.3578 | $0.3578 | $113.22K | $35.69M |
| Jul 6, 2025 | $0.3566 | $0.3566 | $0.3566 | $0.3566 | $106.06K | $35.57M |
| Jul 5, 2025 | $0.3526 | $0.3526 | $0.3526 | $0.3526 | $110.57K | $35.55M |
| Jul 4, 2025 | $0.3608 | $0.3608 | $0.3608 | $0.3608 | $480.58K | $35.99M |
| Jul 3, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $147.17K | $33.23M |
| Jul 2, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $106.89K | $32.28M |
| Jul 1, 2025 | $0.3282 | $0.3282 | $0.3282 | $0.3282 | $120.14K | $33.04M |
| Jun 30, 2025 | $0.3332 | $0.3332 | $0.3332 | $0.3332 | $103.09K | $33.24M |
| Jun 29, 2025 | $0.3324 | $0.3324 | $0.3324 | $0.3324 | $83.86K | $33.18M |
| Jun 28, 2025 | $0.3290 | $0.3290 | $0.3290 | $0.3290 | $70.11K | $32.80M |
| Jun 27, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $124.45K | $32.61M |
| Jun 26, 2025 | $0.3284 | $0.3284 | $0.3284 | $0.3284 | $93.31K | $32.77M |
| Jun 25, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $105.75K | $33.59M |
| Jun 24, 2025 | $0.3265 | $0.3265 | $0.3265 | $0.3265 | $350.66K | $32.57M |
| Jun 23, 2025 | $0.3002 | $0.3002 | $0.3002 | $0.3002 | $178.25K | $29.95M |
| Jun 22, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $218.19K | $30.56M |
| Jun 21, 2025 | $0.3137 | $0.3137 | $0.3137 | $0.3137 | $166.03K | $31.27M |
| Jun 20, 2025 | $0.3285 | $0.3285 | $0.3285 | $0.3285 | $86.23K | $32.75M |
| Jun 19, 2025 | $0.3263 | $0.3263 | $0.3263 | $0.3263 | $139.65K | $32.55M |
| Jun 18, 2025 | $0.3317 | $0.3317 | $0.3317 | $0.3317 | $178.08K | $33.08M |
| Jun 17, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $126.77K | $32.94M |
| Jun 16, 2025 | $0.3243 | $0.3243 | $0.3243 | $0.3243 | $131.00K | $32.35M |
| Jun 15, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $122.37K | $32.38M |
| Jun 14, 2025 | $0.3324 | $0.3324 | $0.3324 | $0.3324 | $213.43K | $33.17M |
| Jun 13, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $133.63K | $33.25M |
| Jun 12, 2025 | $0.3255 | $0.3255 | $0.3255 | $0.3255 | $133.40K | $32.47M |
| Jun 11, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $125.02K | $32.04M |
| Jun 10, 2025 | $0.3320 | $0.3320 | $0.3320 | $0.3320 | $118.95K | $33.11M |
| Jun 9, 2025 | $0.3250 | $0.3250 | $0.3250 | $0.3250 | $110.99K | $32.42M |
| Jun 8, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $124.91K | $32.00M |
| Jun 7, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $128.15K | $32.03M |
| Jun 6, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $154.81K | $32.11M |
| Jun 5, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $109.81K | $33.09M |
| Jun 4, 2025 | $0.3324 | $0.3324 | $0.3324 | $0.3324 | $113.04K | $33.16M |
| Jun 3, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $135.32K | $33.20M |
| Jun 2, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $136.64K | $33.23M |
| Jun 1, 2025 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $261.80K | $33.42M |
| May 31, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $162.17K | $33.57M |
| May 30, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $266.64K | $33.77M |
| May 29, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $146.08K | $34.88M |
| May 28, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $224.48K | $35.12M |
| May 27, 2025 | $0.3414 | $0.3414 | $0.3414 | $0.3414 | $156.84K | $34.04M |
| May 26, 2025 | $0.3348 | $0.3348 | $0.3348 | $0.3348 | $123.63K | $33.40M |
| May 25, 2025 | $0.3370 | $0.3370 | $0.3370 | $0.3370 | $119.92K | $33.65M |
| May 24, 2025 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $153.96K | $33.41M |
| May 23, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $160.66K | $34.25M |
| May 22, 2025 | $0.3412 | $0.3412 | $0.3412 | $0.3412 | $157.07K | $34.05M |
| May 21, 2025 | $0.3410 | $0.3410 | $0.3410 | $0.3410 | $126.77K | $33.99M |
| May 20, 2025 | $0.3362 | $0.3362 | $0.3362 | $0.3362 | $201.29K | $33.53M |
| May 19, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $164.25K | $31.98M |