BitMEX
BMEX
Rank #1336
$0.1315
Updated 27 days ago
Market Cap
$13.11M
24h Volume
$28.54K
Avg Volume (90d)
$45.88K
24h High/Low
$0.1366
$0.1288
$0.1288
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0xb113c6cf239f60d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1315 | $0.1366 | $0.1288 | $0.1315 | $28.54K | $13.11M |
| Dec 2, 2025 | $0.1343 | $0.1348 | $0.1289 | $0.1294 | $34.53K | $13.09M |
| Dec 1, 2025 | $0.1465 | $0.1466 | $0.1343 | $0.1343 | $80.61K | $14.08M |
| Nov 30, 2025 | $0.1340 | $0.1467 | $0.1329 | $0.1467 | $42.23K | $13.79M |
| Nov 29, 2025 | $0.1357 | $0.1364 | $0.1333 | $0.1355 | $43.60K | $13.48M |
| Nov 28, 2025 | $0.1273 | $0.1378 | $0.1269 | $0.1356 | $28.04K | $13.03M |
| Nov 27, 2025 | $0.1316 | $0.1317 | $0.1275 | $0.1276 | $36.92K | $12.83M |
| Nov 26, 2025 | $0.1297 | $0.1320 | $0.1245 | $0.1314 | $21.56K | $12.90M |
| Nov 25, 2025 | $0.1327 | $0.1328 | $0.1294 | $0.1297 | $16.70K | $13.05M |
| Nov 24, 2025 | $0.1353 | $0.1353 | $0.1319 | $0.1327 | $16.38K | $13.28M |
| Nov 23, 2025 | $0.1367 | $0.1367 | $0.1350 | $0.1353 | $13.28K | $13.55M |
| Nov 22, 2025 | $0.1368 | $0.1371 | $0.1361 | $0.1367 | $23.71K | $13.63M |
| Nov 21, 2025 | $0.1397 | $0.1400 | $0.1348 | $0.1369 | $40.68K | $13.65M |
| Nov 20, 2025 | $0.1430 | $0.1448 | $0.1400 | $0.1400 | $15.72K | $14.28M |
| Nov 19, 2025 | $0.1449 | $0.1449 | $0.1434 | $0.1434 | $25.88K | $14.34M |
| Nov 18, 2025 | $0.1504 | $0.1504 | $0.1440 | $0.1450 | $44.75K | $14.62M |
| Nov 17, 2025 | $0.1586 | $0.1586 | $0.1502 | $0.1505 | $23.51K | $15.58M |
| Nov 16, 2025 | $0.1605 | $0.1608 | $0.1580 | $0.1586 | $19.90K | $15.95M |
| Nov 15, 2025 | $0.1627 | $0.1630 | $0.1602 | $0.1605 | $20.64K | $16.14M |
| Nov 14, 2025 | $0.1672 | $0.1677 | $0.1626 | $0.1628 | $21.64K | $16.42M |
| Nov 13, 2025 | $0.1690 | $0.1694 | $0.1672 | $0.1677 | $16.31K | $16.81M |
| Nov 12, 2025 | $0.1718 | $0.1718 | $0.1665 | $0.1689 | $41.46K | $16.90M |
| Nov 11, 2025 | $0.1747 | $0.1799 | $0.1746 | $0.1747 | $46.15K | $17.41M |
| Nov 10, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $28.44K | $17.91M |
| Nov 9, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $33.14K | $18.02M |
| Nov 8, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $35.52K | $18.78M |
| Nov 7, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $25.43K | $18.97M |
| Nov 6, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $20.10K | $19.25M |
| Nov 5, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $26.81K | $19.47M |
| Nov 4, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $26.12K | $19.81M |
| Nov 3, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $28.36K | $20.05M |
| Nov 2, 2025 | $0.2074 | $0.2074 | $0.2074 | $0.2074 | $19.13K | $20.68M |
| Nov 1, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $25.21K | $20.25M |
| Oct 31, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $34.24K | $19.94M |
| Oct 30, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $32.76K | $20.26M |
| Oct 29, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $44.34K | $20.49M |
| Oct 28, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $58.77K | $20.91M |
| Oct 27, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $32.86K | $19.49M |
| Oct 26, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $39.27K | $19.52M |
| Oct 25, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $60.39K | $19.85M |
| Oct 24, 2025 | $0.2029 | $0.2029 | $0.2029 | $0.2029 | $32.70K | $20.24M |
| Oct 23, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $61.99K | $21.10M |
| Oct 22, 2025 | $0.2172 | $0.2172 | $0.2172 | $0.2172 | $30.11K | $21.66M |
| Oct 21, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $69.21K | $22.07M |
| Oct 20, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $54.41K | $20.80M |
| Oct 19, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $28.64K | $21.11M |
| Oct 18, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $69.09K | $21.29M |
| Oct 17, 2025 | $0.2263 | $0.2263 | $0.2263 | $0.2263 | $110.66K | $22.57M |
| Oct 16, 2025 | $0.2148 | $0.2148 | $0.2148 | $0.2148 | $49.85K | $21.42M |
| Oct 15, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $77.39K | $21.99M |
| Oct 14, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $39.95K | $21.47M |
| Oct 13, 2025 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | $28.78K | $21.81M |
| Oct 12, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $100.02K | $21.70M |
| Oct 11, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $70.16K | $22.07M |
| Oct 10, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $45.06K | $22.73M |
| Oct 9, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $202.05K | $21.37M |
| Oct 8, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $273.87K | $23.24M |
| Oct 7, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $34.38K | $22.18M |
| Oct 6, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $61.06K | $22.42M |
| Oct 5, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $26.88K | $20.79M |
| Oct 4, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $89.14K | $21.20M |
| Oct 3, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $28.36K | $19.82M |
| Oct 2, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $47.84K | $19.77M |
| Oct 1, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $31.38K | $20.23M |