BMI Coin Values BMI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2022-05-10 | $0.0412400 | $0.0405000 | $0.0418900 | $0.0402000 |
2022-05-11 | $0.0405000 | $0.0405000 | $0.0405000 | $0.0405000 |
2022-05-15 | $0.0278000 | $0.0310100 | $0.0310500 | $0.0278000 |
2022-05-16 | $0.0310100 | $0.0310100 | $0.0310100 | $0.0310100 |
2022-05-17 | $0.0279400 | $0.0293000 | $0.0302900 | $0.0279400 |
2022-05-18 | $0.0293000 | $0.0293000 | $0.0293000 | $0.0293000 |
2022-05-23 | $0.0283600 | $0.0300100 | $0.0305000 | $0.0273000 |
2022-05-24 | $0.0300100 | $0.0300100 | $0.0300100 | $0.0300100 |
2022-05-26 | $0.0280100 | $0.0264300 | $0.0280100 | $0.0264300 |
2022-05-27 | $0.0264300 | $0.0239000 | $0.0267200 | $0.0239000 |
2022-05-28 | $0.0239000 | $0.0239000 | $0.0239000 | $0.0239000 |
2022-05-31 | $0.0275900 | $0.0265400 | $0.0287000 | $0.0265400 |
2022-06-01 | $0.0265400 | $0.0285000 | $0.0285000 | $0.0265400 |
2022-06-03 | $0.0271400 | $0.0261800 | $0.0272100 | $0.0250000 |
2022-06-04 | $0.0261800 | $0.0254500 | $0.0261800 | $0.0253600 |
2022-06-05 | $0.0254500 | $0.0250500 | $0.0275500 | $0.0250500 |
2022-06-06 | $0.0250500 | $0.0246500 | $0.0272000 | $0.0242500 |
2022-06-07 | $0.0246500 | $0.0246500 | $0.0246500 | $0.0246500 |
2022-06-16 | $0.0170000 | $0.0150500 | $0.0170000 | $0.0150500 |
2022-06-17 | $0.0150500 | $0.0150500 | $0.0150500 | $0.0150500 |
2022-06-19 | $0.0128100 | $0.0140300 | $0.0140300 | $0.0127100 |
2022-06-20 | $0.0140300 | $0.0140300 | $0.0140300 | $0.0140300 |
2022-06-25 | $0.0160700 | $0.0165300 | $0.0170400 | $0.0157800 |
2022-06-26 | $0.0165300 | $0.0164900 | $0.0165300 | $0.0164900 |
2022-07-02 | $0.0147300 | $0.0148000 | $0.0149700 | $0.0147300 |
2022-07-03 | $0.0148000 | $0.0148000 | $0.0148000 | $0.0148000 |
2022-07-05 | $0.0149200 | $0.0152700 | $0.0153200 | $0.0139300 |
2022-07-06 | $0.0152700 | $0.0152700 | $0.0152700 | $0.0152700 |
2022-07-15 | $0.0177300 | $0.0179900 | $0.0179900 | $0.0177300 |
2022-07-16 | $0.0179900 | $0.0179900 | $0.0179900 | $0.0179900 |
2022-07-19 | $0.0211800 | $0.0209100 | $0.0217500 | $0.0208500 |
2022-07-20 | $0.0209100 | $0.0209100 | $0.0209100 | $0.0209100 |
2022-07-21 | $0.0195400 | $0.0185200 | $0.0195400 | $0.0185200 |
2022-07-22 | $0.0196100 | $0.0196800 | $0.0209000 | $0.0194900 |
2022-07-23 | $0.0185200 | $0.0185200 | $0.0185200 | $0.0185200 |
2022-07-29 | $0.0207200 | $0.0203300 | $0.0209600 | $0.0201600 |
2022-07-30 | $0.0203300 | $0.0203300 | $0.0203300 | $0.0203300 |
2022-08-04 | $0.0209100 | $0.0220800 | $0.0240000 | $0.0208300 |
2022-08-05 | $0.0220800 | $0.0224300 | $0.0224300 | $0.0219500 |
2022-08-06 | $0.0224300 | $0.0209400 | $0.0227800 | $0.0209400 |
2022-08-07 | $0.0209400 | $0.0208600 | $0.0210100 | $0.0200200 |
2022-08-08 | $0.0208600 | $0.0208600 | $0.0208600 | $0.0208600 |
2022-08-12 | $0.0222900 | $0.0233900 | $0.0235100 | $0.0221800 |
2022-08-13 | $0.0226700 | $0.0226700 | $0.0226700 | $0.0226700 |
2022-08-21 | $0.0174900 | $0.0179600 | $0.0184400 | $0.0178000 |
2022-08-22 | $0.0179600 | $0.0180600 | $0.0181300 | $0.0178700 |
2022-08-26 | $0.0178100 | $0.0161400 | $0.0167400 | $0.0152300 |
2022-08-27 | $0.0161400 | $0.0162400 | $0.0162900 | $0.0160300 |
2022-09-02 | $0.0169500 | $0.0174100 | $0.0175000 | $0.0163000 |
2022-09-03 | $0.0168600 | $0.0167900 | $0.0168600 | $0.0166300 |
2022-09-05 | $0.0165000 | $0.0170500 | $0.0170500 | $0.0165000 |
2022-09-06 | $0.0170500 | $0.0169900 | $0.0175600 | $0.0169900 |
2022-09-07 | $0.0160600 | $0.0161200 | $0.0161200 | $0.0160200 |
2022-09-09 | $0.0179200 | $0.0173800 | $0.0179200 | $0.0170900 |
2022-09-10 | $0.0173700 | $0.0183700 | $0.0192900 | $0.0173200 |
2022-09-18 | $0.0166000 | $0.0150800 | $0.0157400 | $0.0148100 |
2022-09-19 | $0.0150800 | $0.0152500 | $0.0152800 | $0.0150600 |
2022-09-24 | $0.0157900 | $0.0160700 | $0.0162000 | $0.0154100 |
2022-09-25 | $0.0160700 | $0.0160800 | $0.0161000 | $0.0160700 |
2022-09-30 | $0.0179000 | $0.0176700 | $0.0182000 | $0.0172700 |
2022-10-01 | $0.0176700 | $0.0177100 | $0.0178400 | $0.0174500 |
2022-10-02 | $0.0177100 | $0.0176900 | $0.0177100 | $0.0176900 |
2022-10-05 | $0.0177000 | $0.0175900 | $0.0181300 | $0.0173200 |
2022-10-06 | $0.0175900 | $0.0176000 | $0.0176000 | $0.0175700 |
2022-10-09 | $0.0161800 | $0.0162800 | $0.0166700 | $0.0160100 |
2022-10-10 | $0.0162800 | $0.0162700 | $0.0162800 | $0.0162500 |
2022-10-15 | $0.0160300 | $0.0155300 | $0.0160300 | $0.0153000 |
2022-10-16 | $0.0155500 | $0.0155900 | $0.0155900 | $0.0155500 |
2022-10-26 | $0.0167900 | $0.0173900 | $0.0183300 | $0.0172400 |
2022-10-27 | $0.0173900 | $0.0174200 | $0.0174200 | $0.0173600 |
2022-10-30 | $0.0168500 | $0.0171800 | $0.0178200 | $0.0163900 |
2022-10-31 | $0.0171800 | $0.0171900 | $0.0172000 | $0.0170000 |
2022-11-02 | $0.0175200 | $0.0167200 | $0.0171700 | $0.0165600 |
2022-11-03 | $0.0167000 | $0.0169900 | $0.0174500 | $0.0168400 |
2022-11-04 | $0.0169900 | $0.0179300 | $0.0185900 | $0.0174400 |
2022-11-05 | $0.0179300 | $0.0175800 | $0.0177400 | $0.0172500 |
2022-11-06 | $0.0175800 | $0.0167900 | $0.0171000 | $0.0164700 |
2022-11-07 | $0.0167900 | $0.0166300 | $0.0171000 | $0.0161600 |
2022-11-08 | $0.0166300 | $0.0136100 | $0.0154800 | $0.0133400 |
2022-11-09 | $0.0136100 | $0.0135100 | $0.0136200 | $0.0135000 |
2022-11-11 | $0.0147700 | $0.0155500 | $0.0156800 | $0.0143900 |
2022-11-12 | $0.0155500 | $0.0147400 | $0.0156900 | $0.0143000 |
2022-11-13 | $0.0146800 | $0.0148100 | $0.0148100 | $0.0146700 |
2022-11-14 | $0.0146300 | $0.0139300 | $0.0146300 | $0.0138600 |
2022-11-15 | $0.0136600 | $0.0136900 | $0.0138200 | $0.0136300 |
2022-11-16 | $0.0142700 | $0.0143600 | $0.0146400 | $0.0133800 |
2022-11-17 | $0.0141800 | $0.0137200 | $0.0141800 | $0.0137200 |
2022-11-18 | $0.0137600 | $0.0128400 | $0.0140200 | $0.0126300 |
2022-11-19 | $0.0128400 | $0.0140000 | $0.0141600 | $0.0128600 |
2022-11-20 | $0.0137200 | $0.0133200 | $0.0137200 | $0.0133200 |
2022-11-21 | $0.0134800 | $0.0126700 | $0.0135600 | $0.0120700 |
2022-11-22 | $0.0131000 | $0.0134000 | $0.0134000 | $0.0131000 |
2022-11-23 | $0.0129500 | $0.0134100 | $0.0146400 | $0.0134100 |
2022-11-24 | $0.0134000 | $0.0137300 | $0.0137300 | $0.0134000 |
2022-11-25 | $0.0144800 | $0.0142300 | $0.0145600 | $0.0130300 |
2022-11-26 | $0.0142300 | $0.0133700 | $0.0145700 | $0.0131300 |
2022-11-27 | $0.0133700 | $0.0137000 | $0.0144700 | $0.0127000 |
2022-11-28 | $0.0137000 | $0.0138100 | $0.0138100 | $0.0136400 |
2022-11-29 | $0.0135300 | $0.0138800 | $0.0143200 | $0.0127800 |
2022-11-30 | $0.0138800 | $0.0135700 | $0.0150700 | $0.0135000 |
2022-12-01 | $0.0135700 | $0.0131400 | $0.0146500 | $0.0130100 |
2022-12-02 | $0.0131500 | $0.0140300 | $0.0146000 | $0.0131900 |
2022-12-03 | $0.0140300 | $0.0125900 | $0.0136800 | $0.0124000 |
2022-12-04 | $0.0125900 | $0.0129300 | $0.0142100 | $0.0127200 |
2022-12-05 | $0.0129300 | $0.0130100 | $0.0137300 | $0.0125700 |
2022-12-06 | $0.0111000 | $0.0149800 | $0.0161600 | $0.0111000 |
2022-12-07 | $0.0136000 | $0.0123100 | $0.0141000 | $0.0115400 |
2022-12-08 | $0.0123100 | $0.0136300 | $0.0139300 | $0.0125700 |
2022-12-09 | $0.0136300 | $0.0123500 | $0.0136100 | $0.0122100 |
2022-12-10 | $0.0123500 | $0.0123100 | $0.0137200 | $0.0121300 |
2022-12-11 | $0.0123100 | $0.0124100 | $0.0124100 | $0.0123100 |
2022-12-12 | $0.0149800 | $0.0158000 | $0.0370000 | $0.0115000 |
2022-12-13 | $0.0158000 | $0.0125000 | $0.0158000 | $0.0110000 |
2022-12-14 | $0.0145400 | $0.0134300 | $0.0148900 | $0.0131000 |
2022-12-15 | $0.0140000 | $0.0137700 | $0.0140000 | $0.008330 |
2022-12-16 | $0.0131900 | $0.0129000 | $0.0129500 | $0.0111800 |
2022-12-17 | $0.0129000 | $0.0123500 | $0.0134100 | $0.0119500 |
2022-12-18 | $0.0123500 | $0.0140000 | $0.0143300 | $0.0119600 |
2022-12-19 | $0.0140000 | $0.0125200 | $0.0139700 | $0.0122800 |
2022-12-20 | $0.0125200 | $0.0125600 | $0.0125800 | $0.0125000 |
2022-12-21 | $0.0100000 | $0.0101000 | $0.0119000 | $0.009500 |
2022-12-22 | $0.0101000 | $0.0105000 | $0.0105500 | $0.0101000 |
2022-12-23 | $0.0105000 | $0.0106000 | $0.0106000 | $0.0105000 |
2022-12-24 | $0.0106000 | $0.0105000 | $0.0137000 | $0.0105000 |
2022-12-25 | $0.0130100 | $0.0127300 | $0.0129900 | $0.0127300 |
2022-12-26 | $0.0120000 | $0.0120300 | $0.0120400 | $0.0119600 |
2022-12-27 | $0.0130200 | $0.0126600 | $0.0130100 | $0.0115900 |
2022-12-28 | $0.0126600 | $0.0117900 | $0.0126400 | $0.0115700 |
2022-12-29 | $0.009000 | $0.009500 | $0.0122000 | $0.009000 |
2022-12-30 | $0.0120500 | $0.0120200 | $0.0129600 | $0.0119900 |
2022-12-31 | $0.0120200 | $0.0124300 | $0.0132300 | $0.0116000 |
2023-01-01 | $0.0124300 | $0.0118400 | $0.0126900 | $0.0115300 |
2023-01-02 | $0.0122300 | $0.0122900 | $0.0123700 | $0.0122900 |
2023-01-03 | $0.0117900 | $0.0117700 | $0.0117900 | $0.0117700 |
2023-01-05 | $0.0123000 | $0.0118100 | $0.0122900 | $0.0105900 |
2023-01-06 | $0.0118100 | $0.0118900 | $0.0122000 | $0.0111900 |
2023-01-07 | $0.0116700 | $0.0116900 | $0.0116900 | $0.0116300 |
2023-01-08 | $0.0116900 | $0.0118700 | $0.0119200 | $0.0118700 |
2023-01-09 | $0.0118700 | $0.0120900 | $0.0121600 | $0.0120900 |
2023-01-10 | $0.0116200 | $0.0124600 | $0.0127300 | $0.0116400 |
2023-01-11 | $0.0124600 | $0.0120400 | $0.0131300 | $0.0120100 |
2023-01-12 | $0.0120400 | $0.0126600 | $0.0131700 | $0.0117800 |
2023-01-13 | $0.0124800 | $0.0126500 | $0.0132800 | $0.0126500 |
2023-01-14 | $0.0126500 | $0.0137300 | $0.0137300 | $0.0135200 |
2023-01-15 | $0.0132200 | $0.0131600 | $0.0132300 | $0.0131500 |
2023-01-17 | $0.0138600 | $0.0136800 | $0.0137600 | $0.0135400 |
2023-01-18 | $0.0136800 | $0.0131900 | $0.0132200 | $0.0131400 |
2023-01-19 | $0.0127800 | $0.0128100 | $0.0128600 | $0.0127600 |
2023-01-20 | $0.0133200 | $0.0138400 | $0.0142500 | $0.0138400 |
2023-01-21 | $0.0131100 | $0.0139100 | $0.0141400 | $0.0128200 |
2023-01-22 | $0.0139100 | $0.0138900 | $0.0139300 | $0.0138500 |
2023-01-23 | $0.0129200 | $0.0136600 | $0.0138200 | $0.0125900 |
2023-01-24 | $0.0131900 | $0.0124300 | $0.0126200 | $0.0124300 |
2023-01-25 | $0.0120600 | $0.0134500 | $0.0135000 | $0.0123900 |
2023-01-26 | $0.0134500 | $0.0135300 | $0.0137400 | $0.0124100 |
2023-01-27 | $0.0135300 | $0.0128500 | $0.0136300 | $0.0123500 |
2023-01-28 | $0.0128500 | $0.0128600 | $0.0128600 | $0.0128400 |
2023-01-29 | $0.0129600 | $0.0136900 | $0.0136900 | $0.0135600 |
2023-01-30 | $0.0131500 | $0.0135700 | $0.0137700 | $0.0124800 |
2023-01-31 | $0.0135700 | $0.0129700 | $0.0138700 | $0.0127900 |
2023-02-01 | $0.0133300 | $0.0130300 | $0.0138100 | $0.0129700 |
2023-02-02 | $0.0124600 | $0.0136800 | $0.0138300 | $0.0123700 |
2023-02-03 | $0.0136800 | $0.0140400 | $0.0144400 | $0.0130100 |
2023-02-04 | $0.0136600 | $0.0138500 | $0.0138500 | $0.0136400 |
2023-02-05 | $0.0138500 | $0.0139700 | $0.0148300 | $0.0135400 |
2023-02-06 | $0.0139700 | $0.0139200 | $0.0143400 | $0.0138300 |
2023-02-07 | $0.0135400 | $0.0135700 | $0.0135700 | $0.0135200 |
2023-02-09 | $0.0145800 | $0.0132900 | $0.0139900 | $0.0132900 |
2023-02-10 | $0.0132900 | $0.0140000 | $0.0140000 | $0.0130200 |
2023-02-11 | $0.0140000 | $0.0142600 | $0.0142600 | $0.0137400 |
2023-02-12 | $0.0137900 | $0.0137700 | $0.0137900 | $0.0137700 |
2023-02-13 | $0.0138100 | $0.0136200 | $0.0138000 | $0.0134800 |
2023-02-14 | $0.0136200 | $0.0143500 | $0.0143500 | $0.0140700 |
2023-02-15 | $0.0143500 | $0.0152800 | $0.0154500 | $0.0152500 |
2023-02-16 | $0.0147600 | $0.0152400 | $0.0152700 | $0.0139300 |
2023-02-17 | $0.0148400 | $0.0152700 | $0.0153500 | $0.0152700 |
2023-02-18 | $0.0152700 | $0.0150400 | $0.0155500 | $0.0132500 |
2023-02-19 | $0.0143300 | $0.0159700 | $0.0161100 | $0.0141200 |
2023-02-20 | $0.0159700 | $0.0166100 | $0.0168000 | $0.0143400 |
2023-02-21 | $0.0166100 | $0.0161000 | $0.0162600 | $0.0147200 |
2023-02-22 | $0.0161000 | $0.0161000 | $0.0161000 | $0.0160900 |
2023-02-23 | $0.0155100 | $0.0157000 | $0.0165700 | $0.0155800 |
2023-02-24 | $0.0153700 | $0.0149900 | $0.0162700 | $0.0135900 |
2023-02-25 | $0.0149900 | $0.0140300 | $0.0154400 | $0.0138900 |
2023-02-26 | $0.0140300 | $0.0146700 | $0.0156400 | $0.0136600 |
2023-02-27 | $0.0146700 | $0.0148200 | $0.0149300 | $0.0135700 |
2023-02-28 | $0.0148200 | $0.0139900 | $0.0145700 | $0.0134200 |
2023-03-01 | $0.0137800 | $0.0137900 | $0.0143100 | $0.0137900 |
2023-03-02 | $0.0135900 | $0.0135600 | $0.0146500 | $0.0132200 |
2023-03-03 | $0.0135600 | $0.0131400 | $0.0141400 | $0.0120400 |
2023-03-04 | $0.0131400 | $0.0129700 | $0.0131300 | $0.0118600 |
2023-03-05 | $0.0129700 | $0.0130500 | $0.0133000 | $0.0120200 |
2023-03-06 | $0.0126100 | $0.0122500 | $0.0126200 | $0.0121700 |
2023-03-07 | $0.0118400 | $0.0126500 | $0.0127100 | $0.0116800 |
2023-03-08 | $0.0126500 | $0.0124600 | $0.0125800 | $0.0112200 |
2023-03-09 | $0.0122300 | $0.0109500 | $0.0114700 | $0.0108300 |
2023-03-10 | $0.0109500 | $0.0109800 | $0.0113100 | $0.0101300 |
2023-03-11 | $0.0109800 | $0.0108600 | $0.0114000 | $0.0108600 |
2023-03-12 | $0.0108600 | $0.0116200 | $0.0117000 | $0.0115500 |
2023-03-13 | $0.0112000 | $0.0127100 | $0.0133500 | $0.0114000 |
2023-03-14 | $0.0127100 | $0.0126000 | $0.0129600 | $0.0116100 |
2023-03-15 | $0.0126000 | $0.0127200 | $0.0128400 | $0.0109800 |
2023-03-16 | $0.0127200 | $0.0127500 | $0.0131100 | $0.0118600 |
2023-03-17 | $0.0123300 | $0.0133600 | $0.0133600 | $0.0131800 |
2023-03-18 | $0.0128200 | $0.0128400 | $0.0128400 | $0.0127900 |
2023-03-19 | $0.0137400 | $0.0143300 | $0.0143700 | $0.0138500 |
2023-03-20 | $0.0143300 | $0.0128800 | $0.0139600 | $0.0128800 |
2023-03-21 | $0.0124500 | $0.0138100 | $0.0140100 | $0.0128700 |
2023-03-22 | $0.0138100 | $0.0133400 | $0.0134800 | $0.0122800 |
2023-03-23 | $0.0133400 | $0.0137900 | $0.0140800 | $0.0128300 |
2023-03-24 | $0.0137900 | $0.0136500 | $0.0136800 | $0.0124200 |
2023-03-25 | $0.0129800 | $0.0132200 | $0.0138800 | $0.0129200 |
2023-03-26 | $0.0128300 | $0.0128400 | $0.0128600 | $0.0128300 |
2023-04-01 | $0.0134500 | $0.0135300 | $0.0135300 | $0.0134100 |
2023-04-02 | $0.0132100 | $0.0132300 | $0.0132300 | $0.0132000 |
2023-04-05 | $0.0143400 | $0.0166100 | $0.0167500 | $0.0146300 |
2023-04-06 | $0.0166100 | $0.0165900 | $0.0166200 | $0.0165700 |
2023-04-22 | $0.0144400 | $0.0143600 | $0.0146400 | $0.0143600 |
2023-04-23 | $0.0138700 | $0.0138300 | $0.0138700 | $0.0138300 |
2023-05-05 | $0.0129800 | $0.0148700 | $0.0150300 | $0.0137300 |
2023-05-06 | $0.0148700 | $0.0151000 | $0.0152000 | $0.0132600 |
2023-05-07 | $0.0151000 | $0.0151300 | $0.0151300 | $0.0151000 |