BMXI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.06646 | 0.00436 | 7.02% | 0.0624 | 0.0668 | 0.0624 | 175,177 |
Jul 25 2024 | 0.0621 | -0.0047 | -7.04% | 0.0641 | 0.065 | 0.062 | 519,763 |
Jul 24 2024 | 0.0668 | 0.00225 | 3.49% | 0.0637 | 0.0669 | 0.0635 | 114,700 |
Jul 23 2024 | 0.06455 | -0.00355 | -5.21% | 0.06875 | 0.0688 | 0.0625 | 978,986 |
Jul 22 2024 | 0.0681 | -0.00008 | -0.12% | 0.0695 | 0.07 | 0.0655 | 549,954 |
Jul 19 2024 | 0.06818 | -0.00172 | -2.46% | 0.072 | 0.072 | 0.0658 | 648,428 |
Jul 18 2024 | 0.0699 | 0.0019 | 2.79% | 0.0676 | 0.07 | 0.06732 | 215,841 |
Jul 17 2024 | 0.068 | 0.0002 | 0.29% | 0.06852 | 0.08 | 0.0652 | 716,373 |
Jul 16 2024 | 0.0678 | 0.0008 | 1.19% | 0.0676 | 0.07 | 0.0661 | 346,593 |
Jul 15 2024 | 0.067 | -0.003 | -4.29% | 0.0725 | 0.0725 | 0.0645 | 534,778 |
Jul 12 2024 | 0.07 | 0.0012 | 1.74% | 0.0671 | 0.072 | 0.0655 | 489,551 |
Jul 11 2024 | 0.0688 | -0.0037 | -5.10% | 0.0726 | 0.0769 | 0.0675 | 408,560 |
Jul 10 2024 | 0.0725 | -0.007 | -8.81% | 0.0715 | 0.0798 | 0.0715 | 348,012 |
Jul 09 2024 | 0.0795 | 0.00025 | 0.32% | 0.0881 | 0.0881 | 0.075 | 344,785 |
Jul 08 2024 | 0.07925 | -0.0017 | -2.10% | 0.0789 | 0.085 | 0.0751 | 433,494 |
Jul 05 2024 | 0.08095 | -0.00305 | -3.63% | 0.08223 | 0.084 | 0.0751 | 209,385 |
Jul 03 2024 | 0.084 | 0.002 | 2.44% | 0.08305 | 0.084 | 0.078875 | 153,221 |
Jul 02 2024 | 0.082 | -0.00955 | -10.43% | 0.089 | 0.094 | 0.082 | 315,408 |
Jul 01 2024 | 0.09155 | -0.00545 | -5.62% | 0.097 | 0.097 | 0.0876 | 56,269 |
Jun 28 2024 | 0.097 | 0.00945 | 10.79% | 0.0925 | 0.108 | 0.09215 | 1,094,417 |
Jun 27 2024 | 0.08755 | -0.00245 | -2.72% | 0.09 | 0.0925 | 0.087 | 71,394 |
Jun 26 2024 | 0.09 | -0.00025 | -0.28% | 0.0865 | 0.093 | 0.0851 | 68,286 |
Jun 25 2024 | 0.09025 | -0.00675 | -6.96% | 0.09595 | 0.098 | 0.085 | 205,756 |
Jun 24 2024 | 0.097 | 0.007 | 7.78% | 0.10 | 0.10 | 0.0866 | 1,190,251 |
Jun 21 2024 | 0.09 | 0.0207 | 29.87% | 0.0638 | 0.0929 | 0.0628 | 1,604,045 |
Jun 20 2024 | 0.0693 | 0.0066 | 10.53% | 0.06552 | 0.0709 | 0.063 | 421,225 |
Jun 18 2024 | 0.0627 | -0.00728 | -10.40% | 0.0673 | 0.068 | 0.0627 | 545,615 |
Jun 17 2024 | 0.06998 | -0.00352 | -4.79% | 0.07845 | 0.083 | 0.067 | 394,614 |
Jun 14 2024 | 0.0735 | -0.0184 | -20.02% | 0.09 | 0.09 | 0.0735 | 360,694 |
Jun 13 2024 | 0.0919 | 0.0069 | 8.12% | 0.0791 | 0.092 | 0.05805 | 3,627,649 |
Jun 12 2024 | 0.085 | -0.015 | -15.00% | 0.0986 | 0.0986 | 0.0732 | 445,062 |
Jun 11 2024 | 0.10 | -0.007 | -6.54% | 0.0902 | 0.1129 | 0.0902 | 218,349 |
Jun 10 2024 | 0.107 | -0.0005 | -0.47% | 0.09615 | 0.10725 | 0.087 | 370,923 |
Jun 07 2024 | 0.1075 | 0.0051 | 4.98% | 0.096 | 0.111 | 0.0918 | 808,133 |
Jun 06 2024 | 0.1024 | 0.0124 | 13.78% | 0.094 | 0.1025 | 0.09 | 667,359 |
Jun 05 2024 | 0.09 | 0.0025 | 2.86% | 0.095 | 0.10 | 0.085 | 550,172 |
Jun 04 2024 | 0.0875 | 0.0145 | 19.86% | 0.0678 | 0.0955 | 0.0626 | 1,866,008 |
Jun 03 2024 | 0.073 | 0.00745 | 11.37% | 0.0601 | 0.075 | 0.05865 | 606,014 |
May 31 2024 | 0.06555 | -0.00355 | -5.14% | 0.067 | 0.073 | 0.058 | 418,479 |
May 30 2024 | 0.0691 | -0.001 | -1.43% | 0.079 | 0.079 | 0.0654 | 121,751 |
May 29 2024 | 0.0701 | -0.0014 | -1.96% | 0.072 | 0.0787 | 0.07 | 286,719 |
May 28 2024 | 0.0715 | 0.0065 | 10.00% | 0.065 | 0.0715 | 0.0601 | 963,217 |
May 24 2024 | 0.065 | -0.00042 | -0.64% | 0.0664 | 0.0664 | 0.05785 | 1,260,960 |
May 23 2024 | 0.06542 | -0.00158 | -2.36% | 0.0664 | 0.07276 | 0.064 | 365,302 |
May 22 2024 | 0.067 | -0.0055 | -7.59% | 0.0785 | 0.0785 | 0.067 | 134,116 |
May 21 2024 | 0.0725 | 0.0025 | 3.57% | 0.0787 | 0.0787 | 0.0672 | 150,818 |
May 20 2024 | 0.07 | 0.0028 | 4.17% | 0.0676 | 0.0787 | 0.065 | 728,223 |
May 17 2024 | 0.0672 | 0.00 | 0.00% | 0.067 | 0.0672 | 0.06 | 202,230 |
May 16 2024 | 0.0672 | 0.0072 | 12.00% | 0.06105 | 0.0672 | 0.0581 | 710,662 |
May 15 2024 | 0.06 | 0.0049 | 8.89% | 0.0585 | 0.06278 | 0.055 | 511,645 |
May 14 2024 | 0.0551 | -0.0029 | -5.00% | 0.05895 | 0.062 | 0.052 | 477,926 |
May 13 2024 | 0.058 | 0.0035 | 6.42% | 0.0545 | 0.0617 | 0.0472 | 753,594 |
May 10 2024 | 0.0545 | 0.0005 | 0.93% | 0.0535 | 0.0545 | 0.0472 | 330,326 |
May 09 2024 | 0.054 | 0.01545 | 40.08% | 0.0431 | 0.05553 | 0.04045 | 2,626,379 |
May 08 2024 | 0.03855 | -0.00485 | -11.18% | 0.0436 | 0.049 | 0.0375 | 998,160 |
May 07 2024 | 0.0434 | -0.0056 | -11.43% | 0.049 | 0.055 | 0.043 | 568,682 |
May 06 2024 | 0.049 | 0.00715 | 17.08% | 0.0421 | 0.049 | 0.0406 | 282,529 |
May 03 2024 | 0.04185 | 0.00185 | 4.62% | 0.04 | 0.0439 | 0.04 | 199,575 |
May 02 2024 | 0.04 | -0.0031 | -7.19% | 0.042 | 0.0449 | 0.0378 | 985,654 |
May 01 2024 | 0.0431 | -0.00165 | -3.69% | 0.04485 | 0.0489 | 0.0431 | 552,202 |
Apr 30 2024 | 0.04475 | -0.00259 | -5.47% | 0.044 | 0.0485 | 0.044 | 133,200 |
Apr 29 2024 | 0.04734 | -0.0046 | -8.86% | 0.0475 | 0.05056 | 0.0441 | 547,521 |