Metabit BMTC Historical Data

BMTC Page 8
Download
Date Close Price change Market cap Trading volume
Sep 27, 2023 $ 1.53
+0.67%
$ -- $ 298,254
Sep 26, 2023 $ 1.52
-0.13%
$ -- $ 308,765
Sep 25, 2023 $ 1.52
-0.61%
$ -- $ 303,220
Sep 24, 2023 $ 1.53
+0.48%
$ -- $ 300,299
Sep 23, 2023 $ 1.52
+0.69%
$ -- $ 306,761
Sep 22, 2023 $ 1.51
+0.37%
$ -- $ 293,186
Sep 21, 2023 $ 1.51
+0.07%
$ -- $ 302,701
Sep 20, 2023 $ 1.5
-0.35%
$ -- $ 298,599
Sep 19, 2023 $ 1.51
-0.12%
$ -- $ 295,848
Sep 18, 2023 $ 1.51
+0.12%
$ -- $ 292,159
Sep 17, 2023 $ 1.51
-0.16%
$ -- $ 297,204
Sep 16, 2023 $ 1.51
+0.56%
$ -- $ 292,534
Sep 15, 2023 $ 1.5
-0.72%
$ -- $ 302,424
Sep 14, 2023 $ 1.51
+3.23%
$ -- $ 469,869
Sep 13, 2023 $ 1.46
+3.20%
$ -- $ 319,246
Sep 12, 2023 $ 1.42
+1.16%
$ -- $ 290,417
Sep 11, 2023 $ 1.4
+0.45%
$ -- $ 283,070
Sep 10, 2023 $ 1.39
+0.71%
$ -- $ 270,983
Sep 9, 2023 $ 1.38
+0.43%
$ -- $ 278,234
Sep 8, 2023 $ 1.38
+1.08%
$ -- $ 284,919
Sep 7, 2023 $ 1.36
+0.69%
$ -- $ 307,421
Sep 6, 2023 $ 1.35
+1.16%
$ -- $ 273,335
Sep 5, 2023 $ 1.34
+0.84%
$ -- $ 287,541
Sep 4, 2023 $ 1.33
+1.08%
$ -- $ 283,698
Sep 3, 2023 $ 1.31
+0.62%
$ -- $ 271,889
Sep 2, 2023 $ 1.3
+0.02%
$ -- $ 266,500
Sep 1, 2023 $ 1.3
+0.43%
$ -- $ 323,660
Aug 31, 2023 $ 1.3
+0.64%
$ -- $ 317,197
Aug 30, 2023 $ 1.29
+0.74%
$ -- $ 386,883
Aug 29, 2023 $ 1.28
+0.43%
$ -- $ 522,397
Aug 28, 2023 $ 1.27
+0.42%
$ -- $ 679,881
Aug 27, 2023 $ 1.27
-0.22%
$ -- $ 643,587
Aug 26, 2023 $ 1.27
+0.81%
$ -- $ 664,950
Aug 25, 2023 $ 1.26
-0.17%
$ -- $ 760,077
Aug 24, 2023 $ 1.26
+0.92%
$ -- $ 969,407
Aug 23, 2023 $ 1.25
+0.39%
$ -- $ 1.02 million
Aug 22, 2023 $ 1.25
-0.25%
$ -- $ 984,745
Aug 21, 2023 $ 1.25
-0.38%
$ -- $ 1.18 million
Aug 20, 2023 $ 1.25
+0.43%
$ -- $ 1.39 million
Aug 19, 2023 $ 1.25
+0.38%
$ -- $ 1.43 million
Aug 18, 2023 $ 1.24
+0.11%
$ -- $ 1.35 million
Aug 17, 2023 $ 1.24
+0.83%
$ -- $ 1.43 million
Aug 16, 2023 $ 1.23
+0.06%
$ -- $ 1.91 million
Aug 15, 2023 $ 1.23
+1.48%
$ -- $ 2.37 million
Aug 14, 2023 $ 1.21
+0.78%
$ -- $ 2.3 million
Aug 13, 2023 $ 1.2
+0.92%
$ -- $ 2.31 million
Aug 12, 2023 $ 1.19
+2.53%
$ -- $ 2.3 million
Aug 11, 2023 $ 1.16
+0.27%
$ -- $ 2.28 million
Aug 10, 2023 $ 1.16
+1.69%
$ -- $ 2.26 million
Aug 9, 2023 $ 1.14
-0.02%
$ -- $ 2.23 million