BMXI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 0.046 | -0.0005 | -1.08% | 0.04786 | 0.0485 | 0.046 | 271,355 |
Feb 26 2025 | 0.0465 | -0.0015 | -3.13% | 0.047965 | 0.047965 | 0.044 | 105,600 |
Feb 25 2025 | 0.048 | 0.001 | 2.13% | 0.0496 | 0.05056 | 0.0457 | 478,564 |
Feb 24 2025 | 0.047 | -0.00505 | -9.70% | 0.053 | 0.053 | 0.0462 | 1,004,115 |
Feb 21 2025 | 0.05205 | 0.00605 | 13.15% | 0.04854 | 0.0539 | 0.04815 | 778,933 |
Feb 20 2025 | 0.046 | -0.00825 | -15.21% | 0.0525 | 0.056 | 0.046 | 729,961 |
Feb 19 2025 | 0.05425 | 0.00225 | 4.33% | 0.051 | 0.0566 | 0.05068 | 945,316 |
Feb 18 2025 | 0.052 | 0.0002 | 0.39% | 0.049 | 0.052 | 0.049 | 621,005 |
Feb 14 2025 | 0.0518 | -0.00019 | -0.37% | 0.05135 | 0.0537 | 0.047 | 674,009 |
Feb 13 2025 | 0.05199 | -0.00151 | -2.82% | 0.0537 | 0.0537 | 0.04835 | 666,340 |
Feb 12 2025 | 0.0535 | 0.0008 | 1.52% | 0.054 | 0.054 | 0.0459 | 549,776 |
Feb 11 2025 | 0.0527 | 0.0002 | 0.38% | 0.0525 | 0.054 | 0.04769 | 1,013,185 |
Feb 10 2025 | 0.0525 | 0.00785 | 17.58% | 0.05 | 0.059 | 0.049 | 1,403,282 |
Feb 07 2025 | 0.04465 | -0.005 | -10.07% | 0.04765 | 0.04906 | 0.04465 | 171,910 |
Feb 06 2025 | 0.04965 | 0.00015 | 0.30% | 0.0495 | 0.053 | 0.04528 | 872,940 |
Feb 05 2025 | 0.0495 | -0.0012 | -2.37% | 0.05 | 0.05125 | 0.044 | 587,472 |
Feb 04 2025 | 0.0507 | 0.01092 | 27.45% | 0.04 | 0.0575 | 0.0389 | 1,660,245 |
Feb 03 2025 | 0.03978 | 0.00288 | 7.80% | 0.0446 | 0.0446 | 0.0392 | 268,798 |
Jan 31 2025 | 0.0369 | -0.0006 | -1.60% | 0.0375 | 0.041 | 0.0369 | 293,149 |
Jan 30 2025 | 0.0375 | 0.00295 | 8.54% | 0.0351 | 0.039 | 0.0351 | 511,605 |
Jan 29 2025 | 0.03455 | -0.00045 | -1.29% | 0.03585 | 0.0387 | 0.0338 | 655,209 |
Jan 28 2025 | 0.035 | -0.0074 | -17.45% | 0.0422 | 0.0422 | 0.035 | 939,722 |
Jan 27 2025 | 0.0424 | -0.01115 | -20.82% | 0.0465 | 0.05025 | 0.036 | 2,278,892 |
Jan 24 2025 | 0.05355 | 0.01055 | 24.54% | 0.043 | 0.05375 | 0.04125 | 1,647,938 |
Jan 23 2025 | 0.043 | 0.0005 | 1.18% | 0.04255 | 0.043 | 0.035 | 2,418,709 |
Jan 22 2025 | 0.0425 | 0.003 | 7.59% | 0.043 | 0.043 | 0.03925 | 966,901 |
Jan 21 2025 | 0.0395 | -0.00125 | -3.07% | 0.0392 | 0.04116 | 0.0392 | 64,827 |
Jan 17 2025 | 0.04075 | -0.00025 | -0.61% | 0.0395 | 0.0425 | 0.0395 | 522,045 |
Jan 16 2025 | 0.041 | -0.0005 | -1.20% | 0.043 | 0.043 | 0.0384 | 505,866 |
Jan 15 2025 | 0.0415 | 0.0035 | 9.21% | 0.041 | 0.0429 | 0.04 | 579,634 |
Jan 14 2025 | 0.038 | -0.00395 | -9.42% | 0.044 | 0.044 | 0.038 | 365,878 |
Jan 13 2025 | 0.04195 | 0.00124 | 3.05% | 0.04235 | 0.04235 | 0.04 | 460,955 |
Jan 10 2025 | 0.04071 | 0.00121 | 3.06% | 0.04175 | 0.042 | 0.039 | 413,420 |
Jan 08 2025 | 0.0395 | -0.00165 | -4.01% | 0.040295 | 0.04205 | 0.0395 | 68,378 |
Jan 07 2025 | 0.04115 | 0.00215 | 5.51% | 0.03935 | 0.044 | 0.039 | 260,628 |
Jan 06 2025 | 0.039 | -0.00215 | -5.22% | 0.04115 | 0.0417 | 0.039 | 134,635 |
Jan 03 2025 | 0.04115 | -0.00266 | -6.07% | 0.044 | 0.044 | 0.039 | 146,000 |
Jan 02 2025 | 0.04381 | -0.00009 | -0.21% | 0.0421 | 0.044 | 0.0421 | 35,027 |
Dec 31 2024 | 0.0439 | 0.00167 | 3.95% | 0.039 | 0.04393 | 0.0381 | 608,513 |
Dec 30 2024 | 0.04223 | 0.00013 | 0.31% | 0.0421 | 0.045 | 0.0382 | 275,529 |
Dec 27 2024 | 0.0421 | 0.0004 | 0.96% | 0.05 | 0.05 | 0.041 | 83,320 |
Dec 26 2024 | 0.0417 | -0.0053 | -11.28% | 0.0391 | 0.0494 | 0.0391 | 120,944 |
Dec 24 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.046655 | 38,357 |
Dec 23 2024 | 0.047 | 0.007 | 17.50% | 0.04125 | 0.065 | 0.04 | 892,369 |
Dec 20 2024 | 0.04 | -0.00195 | -4.65% | 0.04 | 0.04323 | 0.0391 | 423,155 |
Dec 19 2024 | 0.04195 | 0.00095 | 2.32% | 0.0419 | 0.04195 | 0.0396 | 121,012 |
Dec 18 2024 | 0.041 | -0.00335 | -7.55% | 0.0421 | 0.044745 | 0.0395 | 205,179 |
Dec 17 2024 | 0.04435 | 0.00075 | 1.72% | 0.0406 | 0.04512 | 0.0406 | 116,150 |
Dec 16 2024 | 0.0436 | 0.00065 | 1.51% | 0.04 | 0.0436 | 0.036 | 977,174 |
Dec 13 2024 | 0.04295 | 0.00295 | 7.38% | 0.0417 | 0.0433 | 0.038 | 403,422 |
Dec 12 2024 | 0.04 | -0.004 | -9.09% | 0.04594 | 0.0474 | 0.038 | 310,900 |
Dec 11 2024 | 0.044 | -0.006 | -12.00% | 0.0517 | 0.0517 | 0.044 | 65,485 |
Dec 10 2024 | 0.05 | 0.0085 | 20.48% | 0.047 | 0.05051 | 0.0425 | 806,050 |
Dec 09 2024 | 0.0415 | -0.00775 | -15.74% | 0.0486 | 0.0486 | 0.0415 | 598,458 |
Dec 06 2024 | 0.04925 | -0.00075 | -1.50% | 0.05 | 0.054655 | 0.0459 | 543,305 |
Dec 05 2024 | 0.05 | -0.004 | -7.41% | 0.054 | 0.056 | 0.0442 | 440,089 |
Dec 04 2024 | 0.054 | 0.0005 | 0.93% | 0.05 | 0.057 | 0.0487 | 390,628 |
Dec 03 2024 | 0.0535 | 0.0002 | 0.38% | 0.0533 | 0.0537 | 0.0433 | 641,763 |
Dec 02 2024 | 0.0533 | -0.00369 | -6.47% | 0.0551 | 0.0551 | 0.053 | 120,122 |