Metabit BMTC Historical Data

BMTC Page 5
Download
Date Close Price change Market cap Trading volume
Feb 24, 2024 $ 0.473
-8.63%
$ -- $ 83,518
Feb 23, 2024 $ 0.517
-6.44%
$ -- $ 87,537
Feb 22, 2024 $ 0.543
+5.88%
$ -- $ 119,665
Feb 21, 2024 $ 0.514
+73.93%
$ -- $ 213,023
Feb 20, 2024 $ 0.297
+13.34%
$ -- $ 51,353
Feb 19, 2024 $ 0.261
+23.33%
$ -- $ 53,406
Feb 18, 2024 $ 0.211
+11.69%
$ -- $ 28,928
Feb 17, 2024 $ 0.188
-10.99%
$ -- $ 24,204
Feb 16, 2024 $ 0.211
-2.76%
$ -- $ 37,790
Feb 15, 2024 $ 0.217
-12.34%
$ -- $ 38,431
Feb 14, 2024 $ 0.248
-5.89%
$ -- $ 38,663
Feb 13, 2024 $ 0.263
-2.12%
$ -- $ 34,731
Feb 12, 2024 $ 0.265
-4.47%
$ -- $ 41,725
Feb 11, 2024 $ 0.277
-1.63%
$ -- $ 42,584
Feb 10, 2024 $ 0.282
-1.64%
$ -- $ 43,891
Feb 9, 2024 $ 0.287
+0.67%
$ -- $ 44,453
Feb 8, 2024 $ 0.285
+3.98%
$ -- $ 43,700
Feb 7, 2024 $ 0.272
-4.22%
$ -- $ 22,167
Feb 6, 2024 $ 0.288
+1.33%
$ -- $ 9,583
Feb 5, 2024 $ 0.284
-1.90%
$ -- $ 7,880
Feb 4, 2024 $ 0.291
-1.75%
$ -- $ 9,806
Feb 3, 2024 $ 0.297
-0.20%
$ -- $ 10,329
Feb 2, 2024 $ 0.297
-1.03%
$ -- $ 11,448
Feb 1, 2024 $ 0.3
+3.27%
$ -- $ 9,407
Jan 31, 2024 $ 0.295
-2.74%
$ -- $ 11,162
Jan 30, 2024 $ 0.303
-5.49%
$ -- $ 21,216
Jan 29, 2024 $ 0.321
-10.47%
$ -- $ 22,909
Jan 28, 2024 $ 0.357
-1.76%
$ -- $ 21,613
Jan 27, 2024 $ 0.364
-2.78%
$ -- $ 21,110
Jan 26, 2024 $ 0.374
+0.13%
$ -- $ 22,998
Jan 25, 2024 $ 0.374
-2.32%
$ -- $ 27,349
Jan 24, 2024 $ 0.383
-2.82%
$ -- $ 27,239
Jan 23, 2024 $ 0.395
-2.08%
$ -- $ 30,455
Jan 22, 2024 $ 0.404
-1.08%
$ -- $ 28,870
Jan 21, 2024 $ 0.404
-2.27%
$ -- $ 29,894
Jan 20, 2024 $ 0.413
+0.90%
$ -- $ 29,002
Jan 19, 2024 $ 0.409
-4.03%
$ -- $ 30,242
Jan 18, 2024 $ 0.427
-1.29%
$ -- $ 34,513
Jan 17, 2024 $ 0.437
+1.74%
$ -- $ 34,628
Jan 16, 2024 $ 0.43
+0.35%
$ -- $ 31,789
Jan 15, 2024 $ 0.428
-1.72%
$ -- $ 30,677
Jan 14, 2024 $ 0.435
-5.47%
$ -- $ 44,125
Jan 13, 2024 $ 0.461
+2.17%
$ -- $ 50,712
Jan 12, 2024 $ 0.451
+2.57%
$ -- $ 47,092
Jan 11, 2024 $ 0.438
+1.25%
$ -- $ 49,356
Jan 10, 2024 $ 0.431
-6.82%
$ -- $ 51,546
Jan 9, 2024 $ 0.463
+6.27%
$ -- $ 53,675
Jan 8, 2024 $ 0.434
-5.32%
$ -- $ 48,074
Jan 7, 2024 $ 0.459
+2.39%
$ -- $ 52,049
Jan 6, 2024 $ 0.447
-2.97%
$ -- $ 51,237