BMI Coin Values BMI
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-09-30 | $0.3354000 | $0.3341000 | $0.3443000 | $0.3308000 |
2021-10-01 | $0.3341000 | $0.3377000 | $0.3600000 | $0.3201000 |
2021-10-02 | $0.3377000 | $0.3585000 | $0.3618000 | $0.3350000 |
2021-10-03 | $0.3585000 | $0.3436000 | $0.3585000 | $0.3331000 |
2021-10-04 | $0.3436000 | $0.3306000 | $0.3436000 | $0.3306000 |
2021-10-05 | $0.3306000 | $0.3368000 | $0.3397000 | $0.3306000 |
2021-10-06 | $0.3368000 | $0.3386000 | $0.3616000 | $0.2980000 |
2021-10-07 | $0.3386000 | $0.3412000 | $0.3412000 | $0.3386000 |
2021-10-08 | $0.3412000 | $0.3235000 | $0.3412000 | $0.3234000 |
2021-10-09 | $0.3235000 | $0.3184000 | $0.3235000 | $0.3070000 |
2021-10-10 | $0.3184000 | $0.2892000 | $0.3184000 | $0.2892000 |
2021-10-11 | $0.2892000 | $0.2700000 | $0.2980000 | $0.2614000 |
2021-10-12 | $0.2700000 | $0.2632000 | $0.2700000 | $0.2563000 |
2021-10-13 | $0.2632000 | $0.2652000 | $0.2799000 | $0.2604000 |
2021-10-14 | $0.2652000 | $0.2658000 | $0.2710000 | $0.2601000 |
2021-10-15 | $0.2658000 | $0.2233000 | $0.2832000 | $0.2012000 |
2021-10-16 | $0.2233000 | $0.2160000 | $0.2344000 | $0.2014000 |
2021-10-17 | $0.2160000 | $0.2014000 | $0.2160000 | $0.1948000 |
2021-10-18 | $0.2014000 | $0.2159000 | $0.2191000 | $0.1996000 |
2021-10-19 | $0.2159000 | $0.2284000 | $0.2373000 | $0.2102000 |
2021-10-20 | $0.2284000 | $0.2425000 | $0.2477000 | $0.2238000 |
2021-10-21 | $0.2425000 | $0.2498000 | $0.2541000 | $0.2425000 |
2021-10-22 | $0.2498000 | $0.2585000 | $0.2705000 | $0.2470000 |
2021-10-23 | $0.2585000 | $0.2649000 | $0.2692000 | $0.2526000 |
2021-10-24 | $0.2649000 | $0.2407000 | $0.2702000 | $0.2331000 |
2021-10-25 | $0.2404000 | $0.2754000 | $0.2754000 | $0.2329000 |
2021-10-26 | $0.2766000 | $0.3011000 | $0.3025000 | $0.2746000 |
2021-10-27 | $0.3011000 | $0.2759000 | $0.3011000 | $0.2688000 |
2021-10-28 | $0.2722000 | $0.2660000 | $0.2719000 | $0.2536000 |
2021-10-29 | $0.2572000 | $0.2496000 | $0.2629000 | $0.2436000 |
2021-10-30 | $0.2496000 | $0.2432000 | $0.2600000 | $0.2376000 |
2021-10-31 | $0.2432000 | $0.2373000 | $0.2486000 | $0.2354000 |
2021-11-01 | $0.2373000 | $0.2471000 | $0.2562000 | $0.2373000 |
2021-11-02 | $0.2471000 | $0.2825000 | $0.2825000 | $0.2471000 |
2021-11-03 | $0.2825000 | $0.3031000 | $0.3155000 | $0.2825000 |
2021-11-04 | $0.3031000 | $0.3211000 | $0.3450000 | $0.2960000 |
2021-11-05 | $0.3211000 | $0.3213000 | $0.3213000 | $0.3148000 |
2021-11-06 | $0.3213000 | $0.3128000 | $0.3213000 | $0.3059000 |
2021-11-07 | $0.3128000 | $0.3407000 | $0.3500000 | $0.3128000 |
2021-11-08 | $0.3407000 | $0.4371000 | $0.4371000 | $0.3407000 |
2021-11-09 | $0.4371000 | $0.4444000 | $0.4590000 | $0.4145000 |
2021-11-10 | $0.4444000 | $0.4987000 | $0.5497000 | $0.4444000 |
2021-11-11 | $0.4987000 | $0.4940000 | $0.5316000 | $0.4890000 |
2021-11-12 | $0.4900000 | $0.4448000 | $0.4948000 | $0.4440000 |
2021-11-13 | $0.4545000 | $0.5291000 | $0.5504000 | $0.4216000 |
2021-11-14 | $0.5291000 | $0.7000000 | $0.7600000 | $0.5291000 |
2021-11-15 | $0.7000000 | $0.6654000 | $0.7600000 | $0.5909000 |
2021-11-16 | $0.6654000 | $0.6147000 | $0.6826000 | $0.5727000 |
2021-11-17 | $0.6032000 | $0.5734000 | $0.6038000 | $0.5567000 |
2021-11-18 | $0.5762000 | $0.5225000 | $0.5934000 | $0.5113000 |
2021-11-19 | $0.5225000 | $0.5387000 | $0.5458000 | $0.4940000 |
2021-11-20 | $0.5387000 | $0.5432000 | $0.5449000 | $0.5097000 |
2021-11-21 | $0.5432000 | $0.4949000 | $0.5434000 | $0.4949000 |
2021-11-22 | $0.4949000 | $0.4835000 | $0.4993000 | $0.4773000 |
2021-11-23 | $0.4835000 | $0.5270000 | $0.5379000 | $0.4752000 |
2021-11-24 | $0.5270000 | $0.6453000 | $0.6500000 | $0.4941000 |
2021-11-25 | $0.6453000 | $0.7205000 | $0.7205000 | $0.6453000 |
2021-11-26 | $0.7205000 | $0.6333000 | $0.7400000 | $0.6137000 |
2021-11-27 | $0.6333000 | $0.5815000 | $0.6674000 | $0.5815000 |
2021-11-28 | $0.5815000 | $0.5558000 | $0.6209000 | $0.5508000 |
2021-11-29 | $0.5558000 | $0.5792000 | $0.5823000 | $0.5416000 |
2021-11-30 | $0.5894000 | $0.5958000 | $0.5998000 | $0.5778000 |
2021-12-01 | $0.5805000 | $0.5838000 | $0.6141000 | $0.5805000 |
2021-12-02 | $0.5838000 | $0.5833000 | $0.5986000 | $0.5645000 |
2021-12-03 | $0.5833000 | $0.4974000 | $0.5833000 | $0.4974000 |
2021-12-04 | $0.4974000 | $0.4192000 | $0.4998000 | $0.3994000 |
2021-12-05 | $0.4192000 | $0.4292000 | $0.4741000 | $0.4192000 |
2021-12-06 | $0.4225000 | $0.4041000 | $0.4286000 | $0.4003000 |
2021-12-07 | $0.4097000 | $0.4097000 | $0.4269000 | $0.4052000 |
2021-12-08 | $0.4097000 | $0.3878000 | $0.4097000 | $0.3841000 |
2021-12-09 | $0.3878000 | $0.3650000 | $0.3878000 | $0.3628000 |
2021-12-10 | $0.3650000 | $0.3482000 | $0.3650000 | $0.3482000 |
2021-12-11 | $0.3482000 | $0.3362000 | $0.3493000 | $0.3354000 |
2021-12-12 | $0.3362000 | $0.3381000 | $0.3381000 | $0.3362000 |
2021-12-13 | $0.3380000 | $0.3072000 | $0.3410000 | $0.3072000 |
2021-12-14 | $0.3066000 | $0.2855000 | $0.3080000 | $0.2817000 |
2021-12-15 | $0.2855000 | $0.2906000 | $0.2934000 | $0.2734000 |
2021-12-16 | $0.2906000 | $0.2919000 | $0.2922000 | $0.2891000 |
2021-12-17 | $0.2919000 | $0.2799000 | $0.2919000 | $0.2798000 |
2021-12-18 | $0.2799000 | $0.2783000 | $0.2809000 | $0.2773000 |
2021-12-19 | $0.2783000 | $0.2772000 | $0.2783000 | $0.2772000 |
2021-12-20 | $0.2772000 | $0.2689000 | $0.2772000 | $0.2683000 |
2021-12-21 | $0.2689000 | $0.2781000 | $0.2787000 | $0.2689000 |
2021-12-22 | $0.2781000 | $0.2903000 | $0.3726000 | $0.2781000 |
2021-12-23 | $0.2903000 | $0.2985000 | $0.2986000 | $0.2841000 |
2021-12-24 | $0.2985000 | $0.3014000 | $0.3014000 | $0.2967000 |
2021-12-25 | $0.3014000 | $0.2765000 | $0.3019000 | $0.2721000 |
2021-12-26 | $0.2765000 | $0.2748000 | $0.2765000 | $0.2659000 |
2021-12-27 | $0.2748000 | $0.2716000 | $0.2748000 | $0.2714000 |
2021-12-28 | $0.2716000 | $0.2579000 | $0.2716000 | $0.2564000 |
2021-12-29 | $0.2579000 | $0.2504000 | $0.2579000 | $0.2469000 |
2021-12-30 | $0.2504000 | $0.2504000 | $0.2519000 | $0.2489000 |
2021-12-31 | $0.2504000 | $0.2579000 | $0.2579000 | $0.2504000 |
2022-01-01 | $0.2579000 | $0.2579000 | $0.2579000 | $0.2540000 |
2022-01-02 | $0.2579000 | $0.2597000 | $0.2648000 | $0.2559000 |
2022-01-03 | $0.2597000 | $0.2570000 | $0.2597000 | $0.2548000 |
2022-01-04 | $0.2570000 | $0.2568000 | $0.2570000 | $0.2568000 |
2022-01-05 | $0.2568000 | $0.2571000 | $0.2571000 | $0.2568000 |
2022-01-06 | $0.2571000 | $0.2356000 | $0.2571000 | $0.2353000 |
2022-01-07 | $0.2356000 | $0.2247000 | $0.2356000 | $0.2193000 |
2022-01-08 | $0.2247000 | $0.2110000 | $0.2247000 | $0.2102000 |
2022-01-09 | $0.2110000 | $0.2086000 | $0.2123000 | $0.2000000 |
2022-01-10 | $0.2086000 | $0.1909000 | $0.3587000 | $0.1868000 |
2022-01-11 | $0.1909000 | $0.1975000 | $0.1978000 | $0.1890000 |
2022-01-12 | $0.1975000 | $0.2247000 | $0.2265000 | $0.1975000 |
2022-01-13 | $0.2247000 | $0.2107000 | $0.2270000 | $0.2079000 |
2022-01-14 | $0.2107000 | $0.2091000 | $0.2159000 | $0.1981000 |
2022-01-15 | $0.2091000 | $0.2134000 | $0.2140000 | $0.1868000 |
2022-01-16 | $0.2134000 | $0.2189000 | $0.2189000 | $0.2134000 |
2022-01-17 | $0.2189000 | $0.1914000 | $0.2189000 | $0.1914000 |
2022-01-18 | $0.1914000 | $0.2038000 | $0.2095000 | $0.1914000 |
2022-01-19 | $0.2038000 | $0.1878000 | $0.2038000 | $0.1812000 |
2022-01-20 | $0.1878000 | $0.1862000 | $0.1888000 | $0.1795000 |
2022-01-21 | $0.1862000 | $0.1643000 | $0.1862000 | $0.1632000 |
2022-01-22 | $0.1643000 | $0.1505000 | $0.1643000 | $0.1482000 |
2022-01-23 | $0.1505000 | $0.1426000 | $0.1505000 | $0.1426000 |
2022-01-24 | $0.1426000 | $0.1342000 | $0.1462000 | $0.1134000 |
2022-01-25 | $0.1342000 | $0.1362000 | $0.1366000 | $0.1342000 |
2022-01-26 | $0.1362000 | $0.1419000 | $0.1482000 | $0.1362000 |
2022-01-27 | $0.1419000 | $0.1381000 | $0.1425000 | $0.1376000 |
2022-01-28 | $0.1381000 | $0.1273000 | $0.1464000 | $0.0967 |
2022-01-29 | $0.1273000 | $0.1487000 | $0.1487000 | $0.1273000 |
2022-01-30 | $0.1487000 | $0.1487000 | $0.1487000 | $0.1487000 |
2022-01-31 | $0.1487000 | $0.1200000 | $0.1628000 | $0.0982 |
2022-02-01 | $0.1200000 | $0.1200000 | $0.1200000 | $0.1200000 |
2022-02-02 | $0.1200000 | $0.1086000 | $0.1415000 | $0.1066000 |
2022-02-03 | $0.1086000 | $0.1096000 | $0.1300000 | $0.1086000 |
2022-02-04 | $0.1096000 | $0.1408000 | $0.1408000 | $0.1096000 |
2022-02-05 | $0.1408000 | $0.1400000 | $0.1671000 | $0.1400000 |
2022-02-06 | $0.1400000 | $0.1221000 | $0.1500000 | $0.1220000 |
2022-02-07 | $0.1221000 | $0.1514000 | $0.1697000 | $0.1221000 |
2022-02-08 | $0.1514000 | $0.1518000 | $0.1535000 | $0.1498000 |
2022-02-09 | $0.1518000 | $0.1560000 | $0.1583000 | $0.1508000 |
2022-02-10 | $0.1560000 | $0.1559000 | $0.1577000 | $0.1554000 |
2022-02-11 | $0.1559000 | $0.1152000 | $0.1559000 | $0.1152000 |
2022-02-12 | $0.1574000 | $0.1564000 | $0.1574000 | $0.1564000 |
2022-02-13 | $0.1195000 | $0.1240000 | $0.1257000 | $0.1153000 |
2022-02-14 | $0.1240000 | $0.1152000 | $0.1240000 | $0.1152000 |
2022-02-15 | $0.1152000 | $0.1229000 | $0.1229000 | $0.1152000 |
2022-02-16 | $0.1593000 | $0.1252000 | $0.1593000 | $0.1212000 |
2022-02-17 | $0.1162000 | $0.1093000 | $0.1224000 | $0.1065000 |
2022-02-18 | $0.1082000 | $0.1110000 | $0.1110000 | $0.1062000 |
2022-02-19 | $0.1107000 | $0.1033000 | $0.1107000 | $0.1007000 |
2022-02-20 | $0.1033000 | $0.0958 | $0.1033000 | $0.0958 |
2022-02-21 | $0.0958 | $0.0943 | $0.0991500 | $0.0943 |
2022-02-22 | $0.0943 | $0.0955 | $0.0955 | $0.0919 |
2022-02-23 | $0.0957 | $0.0991800 | $0.0991800 | $0.0957 |
2022-02-24 | $0.0955 | $0.0847 | $0.0955 | $0.0752 |
2022-02-25 | $0.0847 | $0.0901 | $0.0901 | $0.0700 |
2022-02-26 | $0.0901 | $0.0943 | $0.0950 | $0.0901 |
2022-02-27 | $0.0941 | $0.0947 | $0.1189000 | $0.0941 |
2022-02-28 | $0.0968 | $0.1040000 | $0.1050000 | $0.0932 |
2022-03-01 | $0.1040000 | $0.1100000 | $0.1108000 | $0.1040000 |
2022-03-02 | $0.1100000 | $0.0998300 | $0.1109000 | $0.0998100 |
2022-03-03 | $0.0996800 | $0.0893 | $0.0996800 | $0.0893 |
2022-03-04 | $0.0949 | $0.0868 | $0.0949 | $0.0843 |
2022-03-05 | $0.0847 | $0.0871 | $0.0871 | $0.0847 |
2022-03-06 | $0.0868 | $0.0858 | $0.0878 | $0.0858 |
2022-03-07 | $0.0866 | $0.0835 | $0.0871 | $0.0835 |
2022-03-08 | $0.0854 | $0.0843 | $0.0864 | $0.0810 |
2022-03-09 | $0.0843 | $0.0886 | $0.0931 | $0.0843 |
2022-03-10 | $0.0886 | $0.0886 | $0.0892 | $0.0886 |
모집통화 | 거래소 |
---|---|
BMI/ETH | bilaxy |
BMI/USD | bitfinex |
BMI/USDT | bitfinex |
BMI/ETH | gateio |
BMI/USDT | gateio |
BMI/USDT | latoken |
BMI/WETH | sushiswap |
BMI/WETH | uniswapv2 |