BitMax Token (BTMX) historical data and Live price

bitmax-token

BitMax Token

BTMX
$ 0.037284 + 1.155 % 0.00000218 BTC
MARKET CAP
24.631 M
24H VOLUME
2.8 M
CIRC.SUPPLY
660.615 M
MAX SUPPLY
Rank333
1H 0.75 %
24H 1.16 %
7D -3.21 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/26/200.0390.040.0360.0372,783,978.05224,248,032.597
11/25/200.040.040.0390.0393,144,595.625,598,820.509
11/24/200.0390.0410.0380.042,361,431.23526,350,116.54
11/23/200.0390.040.0380.039968,143.0325,641,407.065
11/22/200.0390.0390.0380.0391,779,118.90725,486,443.129
11/21/200.0380.040.0370.0391,888,118.90625,752,384.626
11/20/200.0370.0390.0360.0382,364,577.33324,815,217.691
11/19/200.0360.0370.0360.0373,305,401.16224,164,806.511
11/18/200.0360.0370.0360.0362,279,890.16123,981,945.961
11/17/200.0360.0370.0360.0363,592,842.89823,718,886.964
11/16/200.0350.0370.0350.0362,807,881.14223,659,681.508
11/15/200.0370.0380.0350.0353,409,336.11923,413,303.469
11/14/200.0380.0390.0370.037942,227.14924,702,940.945
11/13/200.0380.0390.0380.0382,782,130.12225,045,986.578
11/12/200.0370.0390.0370.0383,449,915.53225,036,310.723
11/11/200.0390.0450.0370.0373,982,467.54924,701,066.967
11/10/200.0360.0390.0360.039981,297.47725,654,566.958
11/9/200.0350.0360.0350.036105,652.29823,802,188.236
11/8/200.0370.0370.0340.0353,922.26922,896,949.108
11/7/200.0390.0390.0370.03772,033.55124,555,319.995
11/6/200.0380.0410.0380.0393,009,541.96925,988,574.349
11/5/200.0380.040.0380.0382,392,579.05225,330,176.117
11/4/200.040.040.0380.0383,312,151.14925,429,067.648
11/3/200.0410.0410.040.042,020,704.42526,411,398.655
10/30/200.040.0420.040.0412,024,950.12726,847,404.735
10/29/200.040.0420.040.043,070,581.3326,694,940.695
10/28/200.040.040.040.041,935,421.20126,215,366.439
10/27/200.040.0410.0390.042,773,777.05826,192,752.761
10/26/200.0410.0420.040.043,213,064.55326,683,959.651
10/25/200.0420.0420.040.0412,976,423.86226,890,344.004
10/24/200.0410.0420.0410.0423,151,384.37627,759,810.1
10/23/200.0420.0430.0410.0412,948,699.08227,092,374.718
10/22/200.0420.0430.0420.0421,150,731.39427,896,895.828
10/21/200.0420.0430.0410.0423,053,866.47828,038,601.178
10/20/200.0420.0430.0410.0423,082,484.06227,468,096.72
10/19/200.0440.0440.0420.0423,249,170.29727,868,047.163
10/18/200.0420.0440.0420.0442,685,437.24128,918,655.637
10/17/200.0420.0420.0420.0422,776,831.96727,765,043.37
10/16/200.0450.0450.0420.0423,652,896.69527,670,357.34
10/15/200.0540.0560.0440.0458,171,875.26429,692,625.46
10/14/200.0530.0550.0510.0544,036,643.27335,530,944.175
10/13/200.050.0530.050.0533,127,688.01534,825,341.173
10/12/200.0480.0510.0480.052,685,488.42233,295,559.648
10/11/200.0480.0480.0470.0482,625,168.76331,985,137.414
10/10/200.0480.050.0480.0482,925,757.63231,825,534.365
10/9/200.0470.0480.0450.0482,259,849.71731,768,403.503
10/8/200.0440.0470.0440.0472,352,802.5530,781,014.134
10/7/200.0430.0440.0420.0442,188,241.1829,024,885.221
10/6/200.0450.0450.0430.0432,100,499.52828,633,930.227
10/5/200.0450.0460.0450.0452,144,817.27829,777,376.386
10/4/200.0450.0450.0440.0452,201,070.06829,653,933.755
10/3/200.0440.0460.0440.0452,061,509.55329,833,061.452
10/2/200.0450.0460.0430.0442,712,868.00429,278,911.293
10/1/200.0460.0470.0440.0453,201,803.47229,518,247.262
9/29/200.0460.0460.0450.0452,809,247.67230,016,856.549
9/28/200.0440.0460.0440.0462,808,227.74930,117,521.469
9/27/200.0450.0460.0440.0443,131,612.29929,181,475.412
9/26/200.0490.0490.0440.0453,339,163.73529,836,864.912
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