時価総額 $2.18T
2.14%
ボリューム24h $77.31B
3.68%
BTC % 58.4624%
0.16%
ETH % 9.27577%
0.03%
硬貨
34.665
取引所
204
ライブ
BitMart Coin (BMX) 履歴価格、日付別ボリュームデータ 米ドル - USD
BitMart Coin (BMX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,890 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.2954 | $0.2889 | $0.3013 | $0.2936 | $110,772 | $95,792,789 |
| Jun-10 2026 | $0.2937 | $0.2931 | $0.3025 | $0.3007 | $110,214 | $95,241,511 |
| Jun-09 2026 | $0.301 | $0.3 | $0.3042 | $0.3025 | $113,323 | $97,608,766 |
| Jun-08 2026 | $0.3025 | $0.2989 | $0.312 | $0.3084 | $111,548 | $98,095,189 |
| Jun-07 2026 | $0.3104 | $0.2929 | $0.3104 | $0.2931 | $111,080 | $100,657,014 |
| Jun-06 2026 | $0.293 | $0.2925 | $0.3049 | $0.3002 | $124,451 | $95,014,513 |
| Jun-05 2026 | $0.3001 | $0.2999 | $0.3188 | $0.3108 | $111,813 | $97,316,913 |
| Jun-04 2026 | $0.3107 | $0.3107 | $0.3137 | $0.3112 | $111,043 | $100,754,298 |
| Jun-03 2026 | $0.311 | $0.3075 | $0.3167 | $0.3127 | $111,773 | $100,851,583 |
| Jun-02 2026 | $0.31 | $0.3069 | $0.3241 | $0.3107 | $110,097 | $100,527,301 |
| Jun-01 2026 | $0.3107 | $0.3099 | $0.3163 | $0.3103 | $110,847 | $100,754,298 |
| May-31 2026 | $0.3133 | $0.2981 | $0.3196 | $0.2992 | $114,681 | $101,597,430 |
| May-30 2026 | $0.2995 | $0.2905 | $0.3191 | $0.3115 | $110,913 | $97,122,344 |
| May-29 2026 | $0.3116 | $0.31 | $0.3186 | $0.3109 | $120,210 | $101,046,152 |
| May-28 2026 | $0.3105 | $0.3096 | $0.3133 | $0.3122 | $110,349 | $100,689,442 |