BitMax Token (BTMX) historical data and Live price

bitmax-token

BitMax Token

BTMX
$ 0.669013 -6.047 % 0.00001415 BTC
MARKET CAP
441.961 M
24H VOLUME
5.331 M
CIRC.SUPPLY
660.615 M
MAX SUPPLY
Rank211
1H -1.74 %
24H -6.05 %
7D 0.76 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/4/210.7060.7420.6720.6935,599,238.81457,702,635.37
3/3/210.70.7810.690.7067,141,864.94466,599,111.85
3/2/210.6580.7110.6430.74,444,502.85462,348,308.05
3/1/210.540.6720.530.6586,041,023434,592,664.22
2/28/210.6950.7070.4820.5399,936,796.94356,358,001.95
2/27/210.7140.7720.6540.6951,052,549.93459,125,500.03
2/26/210.6930.7250.6590.7131,138,042.59470,966,853.7
2/25/210.7540.7740.6690.6936,310,630.14457,887,370.18
2/24/210.4750.8210.4710.75417,603,460.72497,935,408.91
2/23/210.5380.5380.4460.4757,187,602.63313,658,267.53
2/22/210.5730.5750.4880.5389,480,449.61355,219,728.31
2/21/210.5330.5740.5250.5735,433,880.8378,325,531.51
2/20/210.5190.5560.4930.5339,776,748.43352,364,949.95
2/19/210.4220.520.3770.51910,770,225.05343,058,375.02
2/18/210.3330.4620.3290.42210,807,791.26278,698,616.33
2/17/210.2740.3390.2690.33310,028,427.99220,248,549.33
2/16/210.270.2790.2270.2749,317,399.85181,182,252.21
2/15/210.2890.2890.270.275,576,825.44178,325,777.12
2/14/210.2890.2920.2760.2896,286,124.69190,758,652.66
2/13/210.2950.2960.2790.2896,001,762.71190,603,631.11
2/12/210.3140.3160.2560.29514,023,350.61194,653,887.68
2/11/210.2690.3180.2660.3146,950,679.22207,658,568.85
2/10/210.2510.2710.2250.26917,406,948.92177,897,476.21
2/9/210.2110.2540.210.25113,484,120.44165,910,765.13
2/8/210.1750.2110.1740.2119,300,538.23139,348,041.32
2/7/210.1620.1760.1590.1752,348,408.19115,847,591.63
2/6/210.1470.1690.1390.1626,114,454.79106,875,101.66
2/5/210.1330.1470.1230.14131,131.0393,318,323.04
2/4/210.10.1360.0980.13313,501,427.8687,704,157.84
2/3/210.080.1070.080.17,064,344.366,384,290.75
2/2/210.0660.0810.0660.082,437,959.1353,133,202.6
2/1/210.0660.0660.0630.0661,917,472.3743,362,279.02
1/31/210.0670.0670.0650.0661,680,896.8443,363,443.85
1/30/210.0620.0670.0620.0671,567,421.5743,960,032.03
1/29/210.0560.0580.0540.0572,147,668.8737,779,400.21
1/28/210.0560.0570.0560.0561,215,728.637,208,533.281
1/27/210.0580.0590.0560.0561,417,756.32437,066,763.57
1/26/210.060.060.0540.0583,531,364.80338,377,139.461
1/25/210.0650.0650.0580.063,316,714.99439,878,560.073
1/24/210.0660.0680.0650.0651,428,781.35342,822,118.121
1/23/210.0670.0670.0650.0661,250,236.92843,592,422.221
1/22/210.0650.0680.0640.0671,569,261.38744,280,803.638
1/21/210.0690.0690.0650.0651,679,942.06543,058,097.774
1/20/210.0710.0710.0660.0692,473,622.42945,294,560.44
1/19/210.0730.0730.0690.0713,821,901.06246,993,902.63
1/18/210.0710.0750.070.0735,180,285.98248,360,426.531
1/17/210.0730.0750.070.0714,321,233.74347,037,125.362
1/16/210.0660.0750.0650.0735,436,429.34648,179,539.487
1/15/210.0670.0680.0640.0655,101,593.31443,223,394.448
1/14/210.0640.0690.0630.0674,807,662.31844,564,523.404
1/13/210.0610.0650.060.0644,516,260.19642,123,924.611
1/12/210.0520.0630.0520.0615,679,956.86540,044,582.524
1/11/210.0550.0570.0510.0524,176,697.10234,119,661.469
1/10/210.0550.0560.0530.0555,518,574.08136,281,825.483
1/9/210.060.060.0530.0555,009,648.28236,118,350.55
1/8/210.040.0640.0380.0610,062,442.17939,424,051.448
1/7/210.0390.040.0380.044,714,051.9726,187,944.305
1/6/210.0360.0390.0360.0394,894,542.01125,583,624.17
1/5/210.0360.0370.0360.0361,490,967.11924,093,538.759
1/4/210.0360.0370.0350.03688,644.03923,939,503.818
1/3/210.0360.0370.0350.0363,789,035.65723,612,162.777
1/2/210.0360.0370.0360.0365,115,423.87424,093,043.886
1/1/210.0370.0370.0360.0361,729,922.09723,994,415.12
12/31/200.0370.0370.0350.0371,119,373.59924,118,391.925
12/30/200.0360.0370.0360.0373,751,860.40524,283,702.648
12/29/200.0370.0370.0360.0363,037,753.95523,889,098.239
12/28/200.0360.0370.0360.0373,868,749.83224,165,499.137
12/27/200.0360.0370.0350.0364,068,559.35324,028,592.369
12/26/200.0360.0370.0350.0363,198,215.31423,710,981.4
12/25/200.0370.0390.0360.0363,249,561.46523,515,256.759
12/24/200.0370.0370.0330.0373,364,016.51424,264,616.769
12/23/200.0380.0380.0370.0372,891,864.91524,243,114.901
12/22/200.0380.0390.0370.0383,169,819.71125,285,992.325
12/21/200.0390.0390.0370.038930,767.18325,008,308.692
12/20/200.0380.0390.0380.0393,766,213.87725,500,718.934
12/19/200.0390.0390.0380.0383,245,998.8325,386,367.989
12/18/200.0380.0390.0380.0391,971,897.44325,516,961.488
12/17/200.0410.0420.0380.0385,684,019.06125,332,656.737
12/16/200.0430.0430.0410.0411,945,447.02327,304,303.134
12/15/200.0390.0440.0390.0434,204,069.10628,283,035.928
12/14/200.0390.0410.0380.039498,053.18725,615,549.86
12/13/200.0370.0410.0370.0394,081,453.17925,720,511.117
12/12/200.0370.0380.0360.0372,253,784.03924,712,090.441
12/11/200.0360.0380.0350.0371,621,064.58124,354,356.491
12/10/200.040.040.0350.0363,778,853.60623,994,001.954
12/9/200.0410.0410.0390.04462,789.34826,291,752.764
12/8/200.0420.0420.0410.0412,655,124.85926,885,746.424
12/7/200.0430.0440.0410.042953,562.85427,569,852.169
12/6/200.0390.0450.0390.0434,866,087.19828,314,904.521
12/5/200.0390.040.0380.0393,241,034.25426,051,324.728