BitMax Token (BTMX) historical data and Live price

bitmax-token

BitMax Token

BTMX
$ 0.045151 -6.625 % 0.0000042 BTC
MARKET CAP
29.827 M
24H VOLUME
3.321 M
CIRC.SUPPLY
660.615 M
MAX SUPPLY
Rank268
1H -0.63 %
24H -6.63 %
7D -15.61 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/25/200.0440.0510.0420.0493,979,921.80232,168,326.178
9/24/200.0420.0450.0410.0442,920,318.04529,165,058.011
9/23/200.0410.0470.0410.0423,047,399.59927,880,643.07
9/22/200.0430.0430.0410.0412,462,901.76327,056,465.151
9/21/200.0460.0490.0430.0434,411,027.9428,559,250.497
9/20/200.0550.0550.0460.0463,682,893.49830,548,973.867
9/19/200.050.0550.050.0553,476,523.03736,041,946.068
9/18/200.0510.0530.0490.053,648,125.04932,972,187.049
9/17/200.0490.0610.0480.0514,320,738.30233,833,695.412
9/16/200.0560.0560.0490.0493,673,391.04432,065,459.66
9/15/200.0560.0560.0550.0562,784,258.64336,854,942.213
9/14/200.0570.0580.0560.0563,359,564.8536,976,993.438
9/13/200.0570.060.0560.0573,639,314.65937,849,948.706
9/12/200.0580.0590.0560.0573,763,732.61737,784,356.188
9/11/200.0580.0610.0560.0573,740,866.35737,963,685.457
9/10/200.0650.0660.0560.0588,723,668.73838,275,474.669
9/9/200.0590.0650.0570.0643,398,298.99942,416,159.075
9/8/200.0580.0620.0570.0593,385,150.91838,695,924.259
9/7/200.0610.0610.0560.0582,799,284.18638,517,963.037
9/6/200.0640.0650.0570.0613,348,040.80140,230,063.324
9/5/200.0580.0690.0560.0647,503,047.69842,383,598.763
9/4/200.0580.0610.0560.0583,523,472.63938,089,212.719
9/3/200.070.0710.0570.0594,558,224.38238,664,557.602
9/2/200.0750.0750.0670.075,216,670.58646,305,724.958
9/1/200.0740.0760.0730.0754,486,505.61349,718,097.133
8/31/200.0740.0760.0740.0743,584,533.63948,947,711.302
8/30/200.0730.0740.0710.0744,976,238.56748,912,142.702
8/29/200.070.0730.0690.0733,685,445.87848,184,491.99
8/28/200.0680.0730.0680.073,788,526.0946,429,051.752
8/27/200.0690.070.0680.0683,633,951.58645,118,029.221
8/26/200.0670.070.0670.0693,415,908.61345,536,364.657
8/25/200.070.0710.0660.0673,780,587.00944,348,285.844
8/24/200.0720.0730.0690.073,640,349.68546,138,283.81
8/23/200.0680.0750.0680.0715,010,313.05947,228,192.278
8/22/200.0660.0690.0620.0684,898,114.89545,036,614.367
8/21/200.0760.0760.0660.0665,090,544.21243,834,701.737
8/20/200.0770.0780.0750.0763,631,640.05249,965,511.785
8/19/200.080.0820.0760.0774,633,903.86250,933,825.916
8/18/200.0790.0840.0780.083,959,733.34352,695,225.931
8/17/200.0770.080.0740.0793,651,574.07252,342,250.334
8/16/200.0780.0780.0760.0773,306,679.19351,152,511.744
8/15/200.0790.080.0770.0783,424,487.07851,794,243.761
8/14/200.0790.0810.0780.0793,625,313.02652,381,171.167
8/13/200.0810.0830.0770.0794,162,562.19852,152,764
8/12/200.070.0810.0690.0815,318,566.6253,614,899.456
8/11/200.0680.0720.0630.075,530,515.29245,943,863.577
8/10/200.0710.0730.0670.0684,319,061.30744,854,998.509
8/9/200.0720.0730.070.0713,966,278.68646,908,464.319
8/8/200.0690.0730.0680.0733,791,247.99348,022,661.1
8/7/200.0730.0750.0660.0699,317,794.74245,375,185.68
8/6/200.0750.0760.0640.0737,781,748.79548,358,174.277
8/5/200.070.0760.0690.0755,007,858.13149,813,868.434
8/4/200.0650.070.0640.075,303,509.58346,229,404.952
8/3/200.0570.0650.0560.0654,253,530.85342,942,153.158
8/2/200.0560.0570.0550.0573,630,446.66737,751,862.083
8/1/200.050.0560.050.0563,769,288.96536,901,015.844
7/31/200.050.0520.050.053,620,476.06933,302,412.974
7/30/200.050.0510.050.053,381,884.14433,078,184.427
7/29/200.050.050.0490.053,174,053.38933,021,522.813
7/28/200.050.0510.0490.051,535,483.08332,932,632.939
7/27/200.0490.0530.0420.054,484,638.17133,049,600.634
7/26/200.0490.050.0480.0493,450,191.38132,222,642.844
7/25/200.0490.0510.0480.0493,470,416.5232,170,913.194
7/24/200.0480.050.0480.0494,619,211.9232,503,093.038
7/23/200.0510.0540.0460.0487,948,643.17531,588,443.421
7/22/200.0460.0590.0440.0518,332,615.07333,679,846.889
7/21/200.0470.0540.0430.0465,388,533.16730,492,944.936
7/20/200.0370.0540.0370.0476,806,061.13431,031,098.714
7/19/200.0370.0380.0360.0373,075,589.70724,557,152.85
7/18/200.0360.0380.0360.0372,766,294.76424,691,423.268
7/17/200.0370.0370.0360.0372,487,717.43924,118,756.538
7/16/200.0370.0380.0350.0373,004,907.26824,190,382.786
7/15/200.0370.0370.0360.0362,349,050.9724,055,648.536
7/14/200.0370.0380.0360.0372,920,564.04624,299,258.02
7/13/200.0380.0380.0370.0372,777,812.39224,767,134.403
7/12/200.0380.0380.0370.0382,616,047.31624,807,791.02
7/11/200.0370.0380.0370.0382,953,428.94225,010,094.368
7/10/200.0370.0380.0370.0372,812,409.98724,765,501.808
7/9/200.0380.0380.0370.0372,811,631.28724,686,511.151
7/8/200.0380.0380.0370.0382,154,764.8124,829,020.993
7/7/200.0370.0390.0370.0383,035,573.6324,814,326.52
7/6/200.0360.0380.0360.0373,313,321.83124,628,391.192
7/5/200.0370.0370.0360.0362,644,791.5123,879,429.816
7/4/200.0360.0370.0360.0372,670,408.2224,423,201.344
7/3/200.0370.0370.0360.0372,307,623.65624,112,967.871
7/2/200.0370.0370.0360.0372,664,472.10324,546,369.765
7/1/200.0360.0380.0360.0372,589,012.91324,488,956.403
6/30/200.0370.0370.0360.0372,456,617.54124,171,595.351
6/29/200.0370.0370.0350.0372,600,596.0724,282,820.278
6/28/200.0360.0370.0350.0372,714,069.02624,168,460.251