Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.006272 | -0.004587 | -42.24% | 0.007153 | 0.011545 | 0.006214 | 4,164,855.00 |
| Jun 16 2024 | 0.010859 | 0.004549 | 72.10% | 0.006306 | 0.010876 | 0.00629 | 1,477,628.00 |
| Jun 15 2024 | 0.00631 | -0.000058 | -0.91% | 0.006368 | 0.006392 | 0.006273 | 1,638,578.00 |
| Jun 14 2024 | 0.006368 | 0.000014 | 0.22% | 0.00636 | 0.006523 | 0.006222 | 1,490,843.00 |
| Jun 13 2024 | 0.006353 | -0.000162 | -2.49% | 0.006508 | 0.072152 | 0.006305 | 1,467,322.00 |
| Jun 12 2024 | 0.006515 | -0.000028 | -0.43% | 0.00658 | 0.006697 | 0.006408 | 1,607,288.00 |
| Jun 11 2024 | 0.006543 | -0.000167 | -2.49% | 0.006712 | 0.006743 | 0.006414 | 1,447,939.00 |
| Jun 10 2024 | 0.006709 | 0.00000500 | 0.07% | 0.007153 | 0.007244 | 0.00665 | 4,755,265.00 |
| Jun 09 2024 | 0.006705 | 0.00000200 | 0.03% | 0.006698 | 0.006762 | 0.006665 | 1,423,229.00 |
| Jun 08 2024 | 0.006702 | -0.000066 | -0.98% | 0.006766 | 0.006828 | 0.006665 | 1,526,641.00 |
| Jun 07 2024 | 0.006769 | -0.000095 | -1.38% | 0.00686 | 0.006871 | 0.006617 | 1,486,027.00 |
| Jun 06 2024 | 0.006864 | -0.000058 | -0.84% | 0.00692 | 0.00696 | 0.006776 | 1,486,225.00 |
| Jun 05 2024 | 0.006921 | -0.000095 | -1.35% | 0.007153 | 0.079741 | 0.006877 | 4,671,901.00 |
| Jun 04 2024 | 0.007016 | -0.000168 | -2.34% | 0.007194 | 0.007259 | 0.007008 | 705,213.00 |
| Jun 03 2024 | 0.007185 | 0.00000300 | 0.04% | 0.007173 | 0.007254 | 0.007107 | 1,446,868.00 |
| Jun 02 2024 | 0.007182 | 0.000013 | 0.18% | 0.007169 | 0.007236 | 0.007127 | 1,443,660.00 |
| Jun 01 2024 | 0.007169 | -0.000057 | -0.79% | 0.007226 | 0.007266 | 0.007132 | 1,411,996.00 |
| May 31 2024 | 0.007225 | 0.00007 | 0.98% | 0.007153 | 0.007241 | 0.007112 | 1,436,095.00 |
| May 30 2024 | 0.007155 | 0.00000100 | 0.01% | 0.007157 | 0.007272 | 0.007044 | 1,427,730.00 |
| May 29 2024 | 0.007154 | -0.00015 | -2.05% | 0.007297 | 0.007352 | 0.007086 | 1,296,292.00 |
| May 28 2024 | 0.007304 | 0.000022 | 0.30% | 0.007226 | 0.007456 | 0.007167 | 1,156,947.00 |
| May 27 2024 | 0.007282 | 0.000129 | 1.81% | 0.007153 | 0.007306 | 0.007032 | 4,468,854.00 |
| May 26 2024 | 0.007152 | -0.00000500 | -0.07% | 0.007163 | 0.007314 | 0.007078 | 1,406,279.00 |
| May 25 2024 | 0.007158 | -0.00000300 | -0.04% | 0.007147 | 0.007209 | 0.007087 | 1,423,895.00 |
| May 24 2024 | 0.00716 | 0.000095 | 1.34% | 0.007088 | 0.00723 | 0.006941 | 1,475,374.00 |
| May 23 2024 | 0.007066 | -0.000044 | -0.62% | 0.007138 | 0.007402 | 0.006712 | 1,089,163.00 |
| May 22 2024 | 0.00711 | -0.00002 | -0.28% | 0.007124 | 0.007279 | 0.007004 | 852,796.00 |
| May 21 2024 | 0.007129 | -0.00000900 | -0.13% | 0.007153 | 0.007335 | 0.007015 | 1,346,151.00 |
| May 20 2024 | 0.007138 | -0.000073 | -1.01% | 0.006635 | 0.064126 | 0.006163 | 4,466,713.00 |
| May 19 2024 | 0.007211 | 0.000681 | 10.43% | 0.006527 | 0.007602 | 0.00651 | 1,118,637.00 |
| May 18 2024 | 0.00653 | -0.000019 | -0.29% | 0.006553 | 0.006601 | 0.006497 | 1,550,802.00 |
| May 17 2024 | 0.006549 | -0.000015 | -0.23% | 0.006561 | 0.006641 | 0.006496 | 1,518,615.00 |
| May 16 2024 | 0.006563 | 0.000124 | 1.92% | 0.006438 | 0.006604 | 0.006417 | 1,425,147.00 |
| May 15 2024 | 0.00644 | 0.000761 | 13.40% | 0.005685 | 0.006952 | 0.005642 | 1,670,087.00 |
| May 14 2024 | 0.005679 | -0.000012 | -0.21% | 0.005687 | 0.005748 | 0.0056 | 1,704,955.00 |
| May 13 2024 | 0.005691 | 0.000037 | 0.65% | 0.006635 | 0.061038 | 0.005628 | 4,723,997.00 |
| May 12 2024 | 0.005654 | -0.000252 | -4.27% | 0.005913 | 0.00593 | 0.005589 | 1,688,147.00 |
| May 11 2024 | 0.005906 | -0.00038 | -6.04% | 0.006294 | 0.006877 | 0.005791 | 1,425,454.00 |
| May 10 2024 | 0.006287 | 0.000065 | 1.04% | 0.006211 | 0.006418 | 0.005999 | 1,292,105.00 |
| May 09 2024 | 0.006221 | -0.000408 | -6.15% | 0.006635 | 0.008294 | 0.006163 | 1,357,293.00 |
| May 08 2024 | 0.006629 | 0.000352 | 5.60% | 0.006266 | 0.008745 | 0.006135 | 1,587,325.00 |
| May 07 2024 | 0.006278 | -0.00035 | -5.28% | 0.006628 | 0.006698 | 0.006204 | 1,542,090.00 |
| May 06 2024 | 0.006628 | -0.000396 | -5.64% | 0.00666 | 0.066659 | 0.006621 | 4,400,481.00 |
| May 05 2024 | 0.007024 | -0.000363 | -4.91% | 0.007385 | 0.007817 | 0.006611 | 1,378,070.00 |
| May 04 2024 | 0.007387 | 0.000307 | 4.33% | 0.007072 | 0.007809 | 0.006503 | 1,263,363.00 |
| May 03 2024 | 0.00708 | -0.000364 | -4.89% | 0.007444 | 0.009489 | 0.005969 | 1,286,343.00 |
| May 02 2024 | 0.007444 | 0.001455 | 24.30% | 0.005982 | 0.009459 | 0.005879 | 1,362,786.00 |
| May 01 2024 | 0.005989 | -0.000236 | -3.79% | 0.006203 | 0.008088 | 0.005911 | 1,246,230.00 |
| Apr 30 2024 | 0.006225 | -0.000367 | -5.57% | 0.006577 | 0.008661 | 0.00537 | 873,230.00 |
| Apr 29 2024 | 0.006591 | -0.001148 | -14.83% | 0.00666 | 0.066433 | 0.006431 | 4,526,931.00 |
| Apr 28 2024 | 0.007739 | 0.001102 | 16.60% | 0.006637 | 0.011148 | 0.006621 | 1,165,010.00 |
| Apr 27 2024 | 0.006637 | 0.000036 | 0.55% | 0.006608 | 0.00679 | 0.006485 | 1,594,154.00 |
| Apr 26 2024 | 0.006601 | 0.000034 | 0.52% | 0.006563 | 0.006642 | 0.006521 | 1,554,841.00 |
| Apr 25 2024 | 0.006567 | -0.000079 | -1.19% | 0.006656 | 0.006694 | 0.006523 | 1,523,117.00 |
| Apr 24 2024 | 0.006646 | 0.000015 | 0.23% | 0.006638 | 0.006728 | 0.006456 | 1,444,107.00 |
| Apr 23 2024 | 0.006631 | 0.000069 | 1.05% | 0.00656 | 0.006664 | 0.00655 | 1,442,990.00 |
| Apr 22 2024 | 0.006562 | -0.000048 | -0.73% | 0.00666 | 0.067249 | 0.006538 | 4,588,563.00 |
| Apr 21 2024 | 0.00661 | -0.00000800 | -0.12% | 0.006614 | 0.006695 | 0.006536 | 1,523,666.00 |
| Apr 20 2024 | 0.006618 | -0.000101 | -1.50% | 0.00666 | 0.006756 | 0.006575 | 1,453,778.00 |
| Apr 19 2024 | 0.00672 | -0.00012 | -1.75% | 0.006827 | 0.007057 | 0.006626 | 1,362,257.00 |
| Apr 18 2024 | 0.006839 | -0.00008 | -1.16% | 0.006936 | 0.007047 | 0.006805 | 1,491,297.00 |
| Apr 17 2024 | 0.00692 | -0.000022 | -0.32% | 0.006937 | 0.007065 | 0.006789 | 1,421,483.00 |
| Apr 16 2024 | 0.006942 | -0.000378 | -5.16% | 0.007309 | 0.007398 | 0.006878 | 1,392,221.00 |
| Apr 15 2024 | 0.00732 | 0.000017 | 0.23% | 0.008764 | 0.009505 | 0.007225 | 4,343,536.00 |
| Apr 14 2024 | 0.007303 | -0.000268 | -3.54% | 0.00752 | 0.007767 | 0.007079 | 961,925.00 |
| Apr 13 2024 | 0.007571 | -0.000311 | -3.95% | 0.007845 | 0.007976 | 0.007313 | 214,399.00 |
| Apr 12 2024 | 0.007881 | -0.000185 | -2.29% | 0.008059 | 0.008101 | 0.007641 | 907,239.00 |
| Apr 11 2024 | 0.008067 | -0.000323 | -3.85% | 0.00838 | 0.008425 | 0.008046 | 806,948.00 |
| Apr 10 2024 | 0.00839 | 0.000108 | 1.31% | 0.008273 | 0.008532 | 0.00806 | 639,577.00 |
| Apr 09 2024 | 0.008282 | -0.000473 | -5.40% | 0.008764 | 0.009505 | 0.008228 | 814,566.00 |
| Apr 08 2024 | 0.008755 | 0.000083 | 0.96% | 0.005149 | 0.071315 | 0.005072 | 4,051,941.00 |
| Apr 07 2024 | 0.008673 | -0.000339 | -3.76% | 0.009024 | 0.009127 | 0.008555 | 869,012.00 |
| Apr 06 2024 | 0.009012 | -0.000033 | -0.36% | 0.009014 | 0.009378 | 0.008946 | 693,401.00 |
| Apr 05 2024 | 0.009045 | 0.000326 | 3.74% | 0.008726 | 0.009351 | 0.008668 | 558,330.00 |
| Apr 04 2024 | 0.008719 | 0.001585 | 22.21% | 0.007106 | 0.009449 | 0.006993 | 590,551.00 |
| Apr 03 2024 | 0.007134 | 0.000218 | 3.15% | 0.007001 | 0.007273 | 0.006889 | 529,208.00 |
| Apr 02 2024 | 0.006916 | -0.000184 | -2.59% | 0.007153 | 0.007157 | 0.006869 | 772,901.00 |
| Apr 01 2024 | 0.0071 | -0.000076 | -1.06% | 0.005149 | 0.073062 | 0.005072 | 3,808,501.00 |
| Mar 31 2024 | 0.007176 | -0.000016 | -0.22% | 0.007192 | 0.007546 | 0.007121 | 156,486.00 |
| Mar 30 2024 | 0.007191 | 0.000089 | 1.25% | 0.007023 | 0.007524 | 0.006813 | 285,736.00 |
| Mar 29 2024 | 0.007102 | -0.000454 | -6.01% | 0.007552 | 0.007818 | 0.007025 | 657,151.00 |
| Mar 28 2024 | 0.007556 | -0.000375 | -4.73% | 0.007945 | 0.00797 | 0.007433 | 990,243.00 |
| Mar 27 2024 | 0.007931 | 0.00022 | 2.86% | 0.007713 | 0.008188 | 0.007655 | 1,324,182.00 |
| Mar 26 2024 | 0.007711 | -0.00006 | -0.77% | 0.007774 | 0.008112 | 0.007594 | 1,188,448.00 |
| Mar 25 2024 | 0.007771 | -0.000143 | -1.81% | 0.005149 | 0.008164 | 0.005072 | 4,934,958.00 |
| Mar 24 2024 | 0.007914 | 0.000165 | 2.13% | 0.007797 | 0.008261 | 0.007749 | 1,438,723.00 |
| Mar 23 2024 | 0.007749 | -0.00018 | -2.27% | 0.007956 | 0.007981 | 0.007747 | 1,999,298.00 |
| Mar 22 2024 | 0.007928 | 0.000105 | 1.35% | 0.007831 | 0.008073 | 0.007733 | 1,645,539.00 |
| Mar 21 2024 | 0.007823 | -0.000267 | -3.30% | 0.008066 | 0.008338 | 0.00772 | 1,749,094.00 |
| Mar 20 2024 | 0.00809 | 0.000125 | 1.57% | 0.00793 | 0.009291 | 0.007782 | 1,535,668.00 |
