Баг-репорт
BitMEX Token BMEX
Курс BMEX
Исторические Данные для BitMEX Token
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.272 | $ 0.287 | $ 0.272 | $ 0.277 | $ 0.277 | +1.68% | $ 134,582 | +106.2% | $ 27,629,562 | +1.68% |
10 Apr | $ 0.281 | $ 0.281 | $ 0.270 | $ 0.276 | $ 0.272 | -3.20% | $ 65,277 | -50.5% | $ 27,173,052 | -3.20% |
9 Apr | $ 0.292 | $ 0.292 | $ 0.270 | $ 0.284 | $ 0.281 | -3.60% | $ 131,994 | +608.1% | $ 28,072,576 | -3.60% |
8 Apr | $ 0.293 | $ 0.294 | $ 0.290 | $ 0.292 | $ 0.292 | -0.40% | $ 18,640 | -79.2% | $ 29,120,314 | -0.40% |
7 Apr | $ 0.277 | $ 0.298 | $ 0.275 | $ 0.286 | $ 0.293 | +5.71% | $ 89,811 | +175.1% | $ 29,236,482 | +5.72% |
6 Apr | $ 0.284 | $ 0.289 | $ 0.272 | $ 0.280 | $ 0.277 | -2.44% | $ 32,645 | +597.5% | $ 27,654,401 | -2.45% |
5 Apr | $ 0.284 | $ 0.289 | $ 0.281 | $ 0.285 | $ 0.284 | +0.04% | $ 4,680 | -83.7% | $ 28,349,303 | +0.04% |
4 Apr | $ 0.286 | $ 0.287 | $ 0.283 | $ 0.285 | $ 0.284 | -0.67% | $ 28,752 | -82.3% | $ 28,337,570 | -0.68% |
3 Apr | $ 0.300 | $ 0.302 | $ 0.284 | $ 0.293 | $ 0.286 | -4.56% | $ 162,568 | +144.6% | $ 28,530,259 | -4.58% |
2 Apr | $ 0.306 | $ 0.306 | $ 0.299 | $ 0.303 | $ 0.300 | -2.07% | $ 66,455 | -51.3% | $ 29,901,183 | -2.07% |
1 Apr | $ 0.297 | $ 0.321 | $ 0.297 | $ 0.305 | $ 0.306 | +2.89% | $ 136,342 | +267% | $ 30,533,048 | +2.90% |
31 Mar | $ 0.294 | $ 0.299 | $ 0.293 | $ 0.296 | $ 0.297 | +1.02% | $ 37,147 | +27% | $ 29,673,804 | +1.03% |
30 Mar | $ 0.294 | $ 0.301 | $ 0.292 | $ 0.295 | $ 0.294 | +0.04% | $ 29,259 | -39.1% | $ 29,372,274 | +0.15% |
29 Mar | $ 0.305 | $ 0.310 | $ 0.290 | $ 0.300 | $ 0.294 | -3.56% | $ 48,008 | -64.4% | $ 29,326,848 | -3.53% |
28 Mar | $ 0.309 | $ 0.315 | $ 0.297 | $ 0.307 | $ 0.305 | -1.48% | $ 134,669 | +639.6% | $ 30,398,912 | -1.51% |
27 Mar | $ 0.306 | $ 0.310 | $ 0.304 | $ 0.307 | $ 0.309 | +1.14% | $ 18,209 | +22.1% | $ 30,863,815 | +1.14% |
26 Mar | $ 0.309 | $ 0.309 | $ 0.303 | $ 0.307 | $ 0.306 | -0.86% | $ 14,908 | -66.2% | $ 30,515,739 | -0.86% |
25 Mar | $ 0.309 | $ 0.311 | $ 0.307 | $ 0.309 | $ 0.309 | -0.02% | $ 44,169 | +99.9% | $ 30,780,078 | -0.02% |
24 Mar | $ 0.309 | $ 0.311 | $ 0.307 | $ 0.309 | $ 0.309 | +0.04% | $ 22,098 | +86.1% | $ 30,786,729 | +0.05% |
23 Mar | $ 0.310 | $ 0.310 | $ 0.305 | $ 0.308 | $ 0.308 | -0.38% | $ 11,874 | +16% | $ 30,772,810 | -0.38% |
22 Mar | $ 0.308 | $ 0.311 | $ 0.306 | $ 0.309 | $ 0.310 | +0.61% | $ 10,239 | -94.2% | $ 30,891,287 | +0.61% |
21 Mar | $ 0.285 | $ 0.320 | $ 0.284 | $ 0.299 | $ 0.308 | +8.16% | $ 176,668 | -45.4% | $ 30,705,004 | +8.16% |
20 Mar | $ 0.268 | $ 0.293 | $ 0.262 | $ 0.277 | $ 0.285 | +6.07% | $ 323,300 | +337.7% | $ 28,387,573 | +6.08% |
19 Mar | $ 0.268 | $ 0.271 | $ 0.266 | $ 0.268 | $ 0.268 | +0.08% | $ 73,865 | +36% | $ 26,761,144 | +0.08% |
18 Mar | $ 0.266 | $ 0.269 | $ 0.260 | $ 0.266 | $ 0.268 | +0.73% | $ 54,302 | +187.4% | $ 26,740,074 | +0.73% |
17 Mar | $ 0.267 | $ 0.270 | $ 0.266 | $ 0.267 | $ 0.266 | -0.48% | $ 18,892 | +59.7% | $ 26,546,804 | -0.48% |
16 Mar | $ 0.268 | $ 0.271 | $ 0.267 | $ 0.269 | $ 0.267 | -0.22% | $ 11,826 | -81.6% | $ 26,674,653 | -0.23% |
15 Mar | $ 0.277 | $ 0.279 | $ 0.267 | $ 0.273 | $ 0.268 | -3.29% | $ 64,409 | +91.1% | $ 26,735,523 | -3.29% |
14 Mar | $ 0.274 | $ 0.278 | $ 0.273 | $ 0.276 | $ 0.277 | +1.14% | $ 33,703 | -33.6% | $ 27,646,137 | +1.14% |
13 Mar | $ 0.280 | $ 0.280 | $ 0.273 | $ 0.277 | $ 0.274 | -2.20% | $ 50,743 | -18.6% | $ 27,333,752 | -2.18% |
12 Mar | $ 0.287 | $ 0.288 | $ 0.278 | $ 0.283 | $ 0.280 | -2.34% | $ 62,309 | -46.3% | $ 27,942,797 | -2.51% |
11 Mar | $ 0.284 | $ 0.289 | $ 0.276 | $ 0.284 | $ 0.287 | +1.23% | $ 116,001 | 0% | $ 28,661,957 | 0% |