Metabit BMTC Historical Data

BMTC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 2024 $ 0.238
+19.04%
$ -- $ 64,034
Jun 2, 2024 $ 0.2
+16.52%
$ -- $ 47,698
Jun 1, 2024 $ 0.171
-6.19%
$ -- $ 28,728
May 31, 2024 $ 0.183
+0.50%
$ -- $ 45,342
May 30, 2024 $ 0.182
-17.43%
$ -- $ 46,952
May 29, 2024 $ 0.22
+2.61%
$ -- $ 62,054
May 28, 2024 $ 0.215
+0.56%
$ -- $ 80,549
May 27, 2024 $ 0.215
-0.32%
$ -- $ 80,593
May 26, 2024 $ 0.216
-2.18%
$ -- $ 88,583
May 25, 2024 $ 0.221
-1.69%
$ -- $ 127,276
May 24, 2024 $ 0.225
-8.47%
$ -- $ 141,150
May 23, 2024 $ 0.246
-3.27%
$ -- $ 152,652
May 22, 2024 $ 0.255
+0.43%
$ -- $ 151,091
May 21, 2024 $ 0.255
+2.66%
$ -- $ 152,958
May 20, 2024 $ 0.248
+1.51%
$ -- $ 131,639
May 19, 2024 $ 0.244
-0.12%
$ -- $ 146,810
May 18, 2024 $ 0.245
-1.49%
$ -- $ 145,408
May 17, 2024 $ 0.249
-0.28%
$ -- $ 152,770
May 16, 2024 $ 0.249
+10.13%
$ -- $ 92,394
May 15, 2024 $ 0.226
-2.16%
$ -- $ 30,806
May 14, 2024 $ 0.231
-5.36%
$ -- $ 36,344
May 13, 2024 $ 0.244
-0.25%
$ -- $ 37,740
May 12, 2024 $ 0.245
+0.45%
$ -- $ 36,634
May 11, 2024 $ 0.244
+3.04%
$ -- $ 35,972
May 10, 2024 $ 0.237
+5.42%
$ -- $ 32,647
May 9, 2024 $ 0.225
+2.55%
$ -- $ 29,654
May 8, 2024 $ 0.22
+1.06%
$ -- $ 28,390
May 7, 2024 $ 0.218
+1.63%
$ -- $ 29,121
May 6, 2024 $ 0.215
+0.33%
$ -- $ 27,560
May 5, 2024 $ 0.214
-0.19%
$ -- $ 26,471
May 4, 2024 $ 0.215
+2.62%
$ -- $ 25,838
May 3, 2024 $ 0.21
+0.87%
$ -- $ 24,209
May 2, 2024 $ 0.207
+3.45%
$ -- $ 23,447
May 1, 2024 $ 0.2
+0.86%
$ -- $ 22,226
Apr 30, 2024 $ 0.198
-2.37%
$ -- $ 24,267
Apr 29, 2024 $ 0.202
+4.49%
$ -- $ 24,867
Apr 28, 2024 $ 0.195
-0.76%
$ -- $ 20,360
Apr 27, 2024 $ 0.196
-0.10%
$ -- $ 21,063
Apr 26, 2024 $ 0.197
-1.16%
$ -- $ 21,119
Apr 25, 2024 $ 0.199
-0.90%
$ -- $ 23,574
Apr 24, 2024 $ 0.201
-0.89%
$ -- $ 22,928
Apr 23, 2024 $ 0.203
-0.15%
$ -- $ 22,665
Apr 22, 2024 $ 0.204
+0.94%
$ -- $ 23,400
Apr 21, 2024 $ 0.203
+1.81%
$ -- $ 23,980
Apr 20, 2024 $ 0.199
-4.65%
$ -- $ 24,349
Apr 19, 2024 $ 0.209
+1.80%
$ -- $ 24,725
Apr 18, 2024 $ 0.205
+0.69%
$ -- $ 26,176
Apr 17, 2024 $ 0.205
-2.75%
$ -- $ 25,175
Apr 16, 2024 $ 0.211
-2.90%
$ -- $ 26,443
Apr 15, 2024 $ 0.218
+3.42%
$ -- $ 31,809