BMI
Bridge Mutual 순위 638
24,187,284 BMI
구매 / 판매
Get Wallet
Bridge Mutual
Bridge Mutual 가격 $1.70
$1.70
Bridge Mutual 24h Vol
$654,417
$654,417
Bridge Mutual 시가 총액 $41,008,132
$41,008,132
24시간 볼륨
12 BTC 1 H
0.25 %
24 H
-4.34 %
7 d
2.91 %
오늘 Bridge Mutual 미국 달러의 가격은 현재입니다.
1.70
USD, 변환 된 경우 Bitcoin ~이다.
0.00003034
BTC. 총 24,187,284 BMI 현재 시장에서 유통되고있다.. Bridge Mutual 가격에 변화가 생겼다. -4.34 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.007 M US dollars Bridge Mutual ~에 거래되었습니다 암호 교환. 도망 Bridge Mutual's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Bridge Mutual
심볼
BMI
알고리즘
N/A
BTC 가격
0.00003034 BTC
BTC 시장
734 BTC
BTC 24h Vol
12 BTC
암호화폐 총 채굴량
24,187,284 BMI
1h
0.25 %
24h
-4.34 %
7d
2.91 %
Reddit
N/A
웹사이트
N/A
Share Bridge Mutual Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2021-09-30 | $0.3354000 | $0.3341000 | $0.3443000 | $0.3308000 |
| 2021-10-01 | $0.3341000 | $0.3377000 | $0.3600000 | $0.3201000 |
| 2021-10-02 | $0.3377000 | $0.3585000 | $0.3618000 | $0.3350000 |
| 2021-10-03 | $0.3585000 | $0.3436000 | $0.3585000 | $0.3331000 |
| 2021-10-04 | $0.3436000 | $0.3306000 | $0.3436000 | $0.3306000 |
| 2021-10-05 | $0.3306000 | $0.3368000 | $0.3397000 | $0.3306000 |
| 2021-10-06 | $0.3368000 | $0.3386000 | $0.3616000 | $0.2980000 |
| 2021-10-07 | $0.3386000 | $0.3412000 | $0.3412000 | $0.3386000 |
| 2021-10-08 | $0.3412000 | $0.3235000 | $0.3412000 | $0.3234000 |
| 2021-10-09 | $0.3235000 | $0.3184000 | $0.3235000 | $0.3070000 |
| 2021-10-10 | $0.3184000 | $0.2892000 | $0.3184000 | $0.2892000 |
| 2021-10-11 | $0.2892000 | $0.2700000 | $0.2980000 | $0.2614000 |
| 2021-10-12 | $0.2700000 | $0.2632000 | $0.2700000 | $0.2563000 |
| 2021-10-13 | $0.2632000 | $0.2652000 | $0.2799000 | $0.2604000 |
| 2021-10-14 | $0.2652000 | $0.2658000 | $0.2710000 | $0.2601000 |
| 2021-10-15 | $0.2658000 | $0.2233000 | $0.2832000 | $0.2012000 |
| 2021-10-16 | $0.2233000 | $0.2160000 | $0.2344000 | $0.2014000 |
| 2021-10-17 | $0.2160000 | $0.2014000 | $0.2160000 | $0.1948000 |
| 2021-10-18 | $0.2014000 | $0.2159000 | $0.2191000 | $0.1996000 |
| 2021-10-19 | $0.2159000 | $0.2284000 | $0.2373000 | $0.2102000 |
| 2021-10-20 | $0.2284000 | $0.2425000 | $0.2477000 | $0.2238000 |
| 2021-10-21 | $0.2425000 | $0.2498000 | $0.2541000 | $0.2425000 |
| 2021-10-22 | $0.2498000 | $0.2585000 | $0.2705000 | $0.2470000 |
| 2021-10-23 | $0.2585000 | $0.2649000 | $0.2692000 | $0.2526000 |
| 2021-10-24 | $0.2649000 | $0.2407000 | $0.2702000 | $0.2331000 |
| 2021-10-25 | $0.2407000 | $0.2407000 | $0.2407000 | $0.2407000 |
| 2021-10-28 | $0.2759000 | $0.2572000 | $0.2759000 | $0.2572000 |
| 2021-10-29 | $0.2572000 | $0.2572000 | $0.2572000 | $0.2572000 |
| 2021-11-03 | $0.2825000 | $0.3031000 | $0.3155000 | $0.2825000 |
| 2021-11-04 | $0.3031000 | $0.3211000 | $0.3450000 | $0.2960000 |
| 2021-11-05 | $0.3211000 | $0.3211000 | $0.3211000 | $0.3211000 |
| 2021-11-06 | $0.3213000 | $0.3128000 | $0.3213000 | $0.3059000 |
| 2021-11-07 | $0.3128000 | $0.3128000 | $0.3128000 | $0.3128000 |
| 2021-11-16 | $0.6654000 | $0.6147000 | $0.6826000 | $0.5727000 |
| 2021-11-17 | $0.6147000 | $0.6147000 | $0.6147000 | $0.6147000 |
| 2021-12-02 | $0.5838000 | $0.5833000 | $0.5986000 | $0.5645000 |
| 2021-12-03 | $0.5833000 | $0.4974000 | $0.5833000 | $0.4974000 |
| 2021-12-04 | $0.4974000 | $0.4192000 | $0.4998000 | $0.3994000 |
| 2021-12-05 | $0.4192000 | $0.4292000 | $0.4741000 | $0.4192000 |
| 2021-12-06 | $0.4292000 | $0.4287000 | $0.4298000 | $0.4287000 |
| 2021-12-07 | $0.4097000 | $0.4097000 | $0.4269000 | $0.4052000 |
| 2021-12-08 | $0.4097000 | $0.3878000 | $0.4097000 | $0.3841000 |
| 2021-12-09 | $0.3878000 | $0.3878000 | $0.3878000 | $0.3878000 |
| 2021-12-17 | $0.2919000 | $0.2799000 | $0.2919000 | $0.2798000 |
| 2021-12-18 | $0.2799000 | $0.2799000 | $0.2799000 | $0.2799000 |
| 2021-12-20 | $0.2772000 | $0.2689000 | $0.2772000 | $0.2683000 |
| 2021-12-21 | $0.2689000 | $0.2781000 | $0.2787000 | $0.2689000 |
| 2021-12-22 | $0.2781000 | $0.2903000 | $0.3726000 | $0.2781000 |
| 2021-12-23 | $0.2903000 | $0.2903000 | $0.2903000 | $0.2903000 |
| 2021-12-24 | $0.2985000 | $0.3014000 | $0.3014000 | $0.2967000 |
| 2021-12-25 | $0.3014000 | $0.2765000 | $0.3019000 | $0.2721000 |
| 2021-12-26 | $0.2765000 | $0.2765000 | $0.2765000 | $0.2765000 |
| 2021-12-28 | $0.2716000 | $0.2579000 | $0.2716000 | $0.2564000 |
| 2021-12-29 | $0.2579000 | $0.2579000 | $0.2579000 | $0.2579000 |
| 2022-01-04 | $0.2570000 | $0.2568000 | $0.2570000 | $0.2568000 |
| 2022-01-05 | $0.2568000 | $0.2568000 | $0.2568000 | $0.2568000 |
| 2022-01-06 | $0.2571000 | $0.2356000 | $0.2571000 | $0.2353000 |
| 2022-01-07 | $0.2356000 | $0.2356000 | $0.2356000 | $0.2356000 |
| 2022-01-09 | $0.2110000 | $0.2086000 | $0.2123000 | $0.2000000 |
| 2022-01-10 | $0.2086000 | $0.2086000 | $0.2086000 | $0.2086000 |
| 2022-01-13 | $0.2247000 | $0.2107000 | $0.2270000 | $0.2079000 |
| 2022-01-14 | $0.2107000 | $0.2091000 | $0.2159000 | $0.1981000 |
| 2022-01-15 | $0.2091000 | $0.1868000 | $0.2091000 | $0.1868000 |
| 2022-01-18 | $0.1914000 | $0.2038000 | $0.2095000 | $0.1914000 |
| 2022-01-19 | $0.2038000 | $0.1878000 | $0.2038000 | $0.1812000 |
| 2022-01-20 | $0.1878000 | $0.1862000 | $0.1888000 | $0.1795000 |
| 2022-01-21 | $0.1862000 | $0.1643000 | $0.1862000 | $0.1632000 |
| 2022-01-22 | $0.1643000 | $0.1643000 | $0.1643000 | $0.1643000 |
| 2022-01-23 | $0.1505000 | $0.1426000 | $0.1505000 | $0.1426000 |
| 2022-01-24 | $0.1426000 | $0.1342000 | $0.1462000 | $0.1134000 |
| 2022-01-25 | $0.1342000 | $0.1342000 | $0.1342000 | $0.1342000 |
| 2022-02-18 | $0.1093000 | $0.1107000 | $0.1107000 | $0.1057000 |
| 2022-02-19 | $0.1107000 | $0.1033000 | $0.1107000 | $0.1007000 |
| 2022-02-20 | $0.1033000 | $0.1033000 | $0.1033000 | $0.1033000 |
| 2022-02-25 | $0.0847 | $0.0901 | $0.0901 | $0.0700 |
| 2022-02-26 | $0.0901 | $0.0901 | $0.0901 | $0.0901 |
| 2022-02-28 | $0.0968 | $0.1040000 | $0.1050000 | $0.0932 |
| 2022-03-01 | $0.1040000 | $0.1039000 | $0.1040000 | $0.1039000 |
| 2022-03-03 | $0.0998300 | $0.0949 | $0.1003000 | $0.0941 |
| 2022-03-04 | $0.0949 | $0.0868 | $0.0949 | $0.0843 |
| 2022-03-05 | $0.0868 | $0.0868 | $0.0868 | $0.0868 |
| 2022-03-06 | $0.0868 | $0.0858 | $0.0878 | $0.0858 |
| 2022-03-07 | $0.0858 | $0.0858 | $0.0858 | $0.0858 |
| 2022-03-08 | $0.0854 | $0.0843 | $0.0864 | $0.0810 |
| 2022-03-09 | $0.0843 | $0.0886 | $0.0931 | $0.0843 |
| 2022-03-10 | $0.0886 | $0.0849 | $0.0886 | $0.0818 |
| 2022-03-11 | $0.0849 | $0.0849 | $0.0849 | $0.0849 |
| 2022-03-12 | $0.0849 | $0.0797 | $0.0936 | $0.0771 |
| 2022-03-13 | $0.0797 | $0.0786 | $0.0801 | $0.0758 |
| 2022-03-14 | $0.0786 | $0.0775 | $0.0797 | $0.0747 |
| 2022-03-15 | $0.0775 | $0.0807 | $0.0811 | $0.0775 |
| 2022-03-16 | $0.0807 | $0.0853 | $0.0853 | $0.0807 |
| 2022-03-17 | $0.0853 | $0.0842 | $0.0860 | $0.0842 |
| 2022-03-18 | $0.0842 | $0.0887 | $0.0887 | $0.0842 |
| 2022-03-19 | $0.0887 | $0.0892 | $0.0898 | $0.0841 |
| 2022-03-20 | $0.0892 | $0.0825 | $0.1770000 | $0.0814 |
| 2022-03-21 | $0.0825 | $0.0845 | $0.1000000 | $0.0812 |
| 2022-03-22 | $0.0845 | $0.0810 | $0.0857 | $0.0808 |
| 2022-03-23 | $0.0810 | $0.0793 | $0.0830 | $0.0791 |
| 2022-03-24 | $0.0793 | $0.0778 | $0.0838 | $0.0764 |
| 2022-03-25 | $0.0778 | $0.0779 | $0.0838 | $0.0764 |
| 2022-03-26 | $0.0779 | $0.0801 | $0.0801 | $0.0775 |
| 2022-03-27 | $0.0801 | $0.0838 | $0.0838 | $0.0793 |
| 2022-03-28 | $0.0838 | $0.0945 | $0.1950000 | $0.0838 |
| 2022-03-29 | $0.0945 | $0.1021000 | $0.1023000 | $0.0890 |
| 2022-03-30 | $0.1021000 | $0.1029000 | $0.1060000 | $0.0960 |
| 2022-03-31 | $0.1029000 | $0.1029000 | $0.1029000 | $0.1029000 |
| 2022-04-03 | $0.0994500 | $0.0963 | $0.1025000 | $0.0948 |
| 2022-04-04 | $0.0963 | $0.0952 | $0.0975 | $0.0902 |
| 2022-04-05 | $0.0952 | $0.0952 | $0.0952 | $0.0952 |
| 2022-04-06 | $0.0854 | $0.0764 | $0.0854 | $0.0760 |
| 2022-04-07 | $0.0764 | $0.0780 | $0.0801 | $0.0742 |
| 2022-04-08 | $0.0780 | $0.0754 | $0.0807 | $0.0752 |
| 2022-04-09 | $0.0754 | $0.0707 | $0.0756 | $0.0704 |
| 2022-04-10 | $0.0707 | $0.0708 | $0.0766 | $0.0700 |
| 2022-04-11 | $0.0708 | $0.0644 | $0.0752 | $0.0644 |
| 2022-04-12 | $0.0644 | $0.0640 | $0.0670 | $0.0636 |
| 2022-04-13 | $0.0640 | $0.0652 | $0.0700 | $0.0627 |
| 2022-04-14 | $0.0652 | $0.0604 | $0.0652 | $0.0604 |
| 2022-04-15 | $0.0604 | $0.0600 | $0.0622 | $0.0600 |
| 2022-04-16 | $0.0600 | $0.0593 | $0.0600 | $0.0581 |
| 2022-04-17 | $0.0593 | $0.0553 | $0.0596 | $0.0552 |
| 2022-04-18 | $0.0553 | $0.0598 | $0.0598 | $0.0524 |
| 2022-04-19 | $0.0598 | $0.0631 | $0.0675 | $0.0598 |
| 2022-04-20 | $0.0631 | $0.0660 | $0.0667 | $0.0631 |
| 2022-04-21 | $0.0660 | $0.0574 | $0.0660 | $0.0566 |
| 2022-04-22 | $0.0574 | $0.0565 | $0.0597 | $0.0561 |
| 2022-04-23 | $0.0565 | $0.0550 | $0.0580 | $0.0550 |
| 2022-04-24 | $0.0550 | $0.0536 | $0.0559 | $0.0530 |
| 2022-04-25 | $0.0536 | $0.0522 | $0.0556 | $0.0507 |
| 2022-04-26 | $0.0522 | $0.0483000 | $0.0600 | $0.0471400 |
| 2022-04-27 | $0.0483000 | $0.0471400 | $0.0503 | $0.0471400 |
| 2022-04-28 | $0.0471400 | $0.0460900 | $0.0474000 | $0.0440200 |
| 2022-04-29 | $0.0460900 | $0.0460900 | $0.0460900 | $0.0460900 |
| 2022-04-30 | $0.0459700 | $0.0440500 | $0.0471900 | $0.0440500 |
| 2022-05-01 | $0.0440500 | $0.0474600 | $0.0700 | $0.0415000 |
| 2022-05-02 | $0.0474600 | $0.0474400 | $0.0492800 | $0.0446800 |
| 2022-05-03 | $0.0474400 | $0.0474400 | $0.0474400 | $0.0474400 |
| 2022-05-04 | $0.0425000 | $0.0447000 | $0.0447500 | $0.0425000 |
| 2022-05-05 | $0.0447000 | $0.0412900 | $0.0447000 | $0.0390700 |
| 2022-05-06 | $0.0412900 | $0.0412900 | $0.0412900 | $0.0412900 |
| 2022-05-07 | $0.0420000 | $0.0463400 | $0.0483700 | $0.0390000 |
| 2022-05-08 | $0.0463400 | $0.0462400 | $0.0465200 | $0.0436400 |
| 2022-05-09 | $0.0462400 | $0.0412400 | $0.0462400 | $0.0412400 |
| 2022-05-10 | $0.0412400 | $0.0412400 | $0.0412400 | $0.0412400 |
| 2022-05-11 | $0.0405000 | $0.0278100 | $0.0408000 | $0.0275900 |
| 2022-05-12 | $0.0278100 | $0.0278100 | $0.0278100 | $0.0278100 |
| 2022-05-13 | $0.0268700 | $0.0290100 | $0.0309000 | $0.0268700 |
| 2022-05-14 | $0.0290100 | $0.0290100 | $0.0290100 | $0.0290100 |
| 2022-05-15 | $0.0278000 | $0.0310100 | $0.0310500 | $0.0278000 |
| 2022-05-16 | $0.0310100 | $0.0279400 | $0.0310100 | $0.0266000 |
| 2022-05-17 | $0.0279400 | $0.0293000 | $0.0302900 | $0.0279400 |
| 2022-05-18 | $0.0293000 | $0.0279700 | $0.0293000 | $0.0279700 |
| 2022-05-19 | $0.0279700 | $0.0279700 | $0.0279700 | $0.0279700 |
| 2022-05-22 | $0.0283700 | $0.0283600 | $0.0293200 | $0.0278200 |
| 2022-05-23 | $0.0283600 | $0.0300100 | $0.0305000 | $0.0273000 |
| 2022-05-24 | $0.0300100 | $0.0280100 | $0.0305000 | $0.0279400 |
| 2022-05-25 | $0.0280100 | $0.0280100 | $0.0280100 | $0.0280100 |
| 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 |
| 2022-05-29 | $0.0258700 | $0.0250600 | $0.0259600 | $0.0250600 |
| 2022-05-30 | $0.0250600 | $0.0275900 | $0.0278700 | $0.0250600 |
| 2022-05-31 | $0.0275900 | $0.0265400 | $0.0287000 | $0.0265400 |
| 2022-06-01 | $0.0265400 | $0.0271600 | $0.0285000 | $0.0265400 |
| 2022-06-02 | $0.0271600 | $0.0271600 | $0.0271600 | $0.0271600 |
| 2022-06-03 | $0.0271400 | $0.0261800 | $0.0272100 | $0.0250000 |
| 2022-06-04 | $0.0261800 | $0.0261800 | $0.0261800 | $0.0261800 |
| 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 |
| 2022-06-08 | $0.0236700 | $0.0249800 | $0.0249800 | $0.0236700 |
| 2022-06-09 | $0.0249800 | $0.0249800 | $0.0249800 | $0.0249800 |
| 2022-06-10 | $0.0254500 | $0.0235000 | $0.0254500 | $0.0234300 |
| 2022-06-11 | $0.0235000 | $0.0214400 | $0.0235000 | $0.0205100 |
| 2022-06-12 | $0.0214400 | $0.0210000 | $0.0214400 | $0.0198500 |
| 2022-06-13 | $0.0210000 | $0.0180000 | $0.0210000 | $0.0166100 |
| 2022-06-14 | $0.0180000 | $0.0175700 | $0.0236500 | $0.0147800 |
| 2022-06-15 | $0.0175700 | $0.0170000 | $0.0179900 | $0.0156700 |
| 2022-06-16 | $0.0170000 | $0.0150500 | $0.0170000 | $0.0150500 |
| 2022-06-17 | $0.0150500 | $0.0150500 | $0.0150500 | $0.0150500 |
| 2022-06-18 | $0.0155000 | $0.0128100 | $0.0155000 | $0.0128000 |
| 2022-06-19 | $0.0128100 | $0.0140300 | $0.0140300 | $0.0127100 |
| 2022-06-20 | $0.0140300 | $0.0140300 | $0.0140300 | $0.0140300 |
| 2022-06-21 | $0.0137700 | $0.0140300 | $0.0147100 | $0.0137700 |
| 2022-06-22 | $0.0140300 | $0.0140300 | $0.0140300 | $0.0140300 |
| 2022-06-23 | $0.0139400 | $0.0145400 | $0.0145400 | $0.0137900 |
| 2022-06-24 | $0.0145400 | $0.0160700 | $0.0163900 | $0.0145400 |
| 2022-06-25 | $0.0160700 | $0.0165300 | $0.0170400 | $0.0157800 |
| 2022-06-26 | $0.0165300 | $0.0173500 | $0.0173500 | $0.0164900 |
| 2022-06-27 | $0.0173500 | $0.0170100 | $0.0173500 | $0.0170100 |
| 2022-06-28 | $0.0171700 | $0.0162700 | $0.0173100 | $0.0162100 |
| 2022-06-29 | $0.0170100 | $0.0151700 | $0.0170100 | $0.0147200 |
| 2022-06-30 | $0.0151700 | $0.0139200 | $0.0151700 | $0.0137000 |
| 2022-07-01 | $0.0139200 | $0.0147300 | $0.0147300 | $0.0139200 |
| 2022-07-02 | $0.0147300 | $0.0148000 | $0.0149700 | $0.0147300 |
| 2022-07-03 | $0.0148000 | $0.0140400 | $0.0148000 | $0.0135500 |
| 2022-07-04 | $0.0140400 | $0.0149200 | $0.0150000 | $0.0134500 |
| 2022-07-05 | $0.0149200 | $0.0152700 | $0.0153200 | $0.0139300 |
| 2022-07-06 | $0.0152700 | $0.0157100 | $0.0162000 | $0.0148100 |
| 2022-07-07 | $0.0157100 | $0.0161500 | $0.0161800 | $0.0157100 |
| 2022-07-08 | $0.0161500 | $0.0163500 | $0.0163500 | $0.0161500 |
| 2022-07-09 | $0.0163500 | $0.0177900 | $0.0186300 | $0.0158100 |
| 2022-07-10 | $0.0177900 | $0.0169300 | $0.0177900 | $0.0169300 |
| 2022-07-11 | $0.0169300 | $0.0163200 | $0.0169300 | $0.0163200 |
| 2022-07-12 | $0.0163200 | $0.0159400 | $0.0163200 | $0.0157200 |
| 2022-07-13 | $0.0159400 | $0.0162900 | $0.0172400 | $0.0157800 |
| 2022-07-14 | $0.0162900 | $0.0177300 | $0.0179200 | $0.0161000 |
| 2022-07-15 | $0.0177300 | $0.0179900 | $0.0179900 | $0.0177300 |
| 2022-07-16 | $0.0179900 | $0.0184600 | $0.0184600 | $0.0173700 |
| 2022-07-17 | $0.0184600 | $0.0187600 | $0.0187600 | $0.0184600 |
| 2022-07-18 | $0.0187600 | $0.0211800 | $0.0213800 | $0.0185200 |
| 2022-07-19 | $0.0211800 | $0.0209100 | $0.0217500 | $0.0208500 |
| 2022-07-20 | $0.0209100 | $0.0195400 | $0.0209100 | $0.0194000 |
| 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 | $0.0194200 | $0.0194200 | $0.0185200 |
| 2022-07-24 | $0.0194200 | $0.0194200 | $0.0194200 | $0.0194200 |
| 2022-07-25 | $0.0194200 | $0.0185800 | $0.0194200 | $0.0185800 |
| 2022-07-26 | $0.0185800 | $0.0171300 | $0.0185800 | $0.0161400 |
| 2022-07-27 | $0.0174200 | $0.0191500 | $0.0192300 | $0.0173600 |
| 2022-07-28 | $0.0171300 | $0.0207200 | $0.0207200 | $0.0171300 |
| 2022-07-29 | $0.0207200 | $0.0203300 | $0.0209600 | $0.0201600 |
| 2022-07-30 | $0.0203300 | $0.0187700 | $0.0203300 | $0.0186800 |
| 2022-07-31 | $0.0187700 | $0.0184100 | $0.0187700 | $0.0182000 |
| 2022-08-01 | $0.0184100 | $0.0177800 | $0.0189400 | $0.0177800 |
| 2022-08-02 | $0.0177800 | $0.0215400 | $0.0219400 | $0.0177800 |
| 2022-08-03 | $0.0215400 | $0.0209100 | $0.0215400 | $0.0202200 |
| 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 | $0.0212300 | $0.0217600 | $0.0208600 |
| 2022-08-09 | $0.0212300 | $0.0209400 | $0.0212300 | $0.0209400 |
| 2022-08-10 | $0.0197400 | $0.0219700 | $0.0223400 | $0.0195500 |
| 2022-08-11 | $0.0209400 | $0.0226700 | $0.0246800 | $0.0209400 |
| 2022-08-12 | $0.0222900 | $0.0233900 | $0.0235100 | $0.0221800 |
| 2022-08-13 | $0.0226700 | $0.0229600 | $0.0233100 | $0.0226700 |
| 2022-08-14 | $0.0229600 | $0.0229100 | $0.0234500 | $0.0227900 |
| 2022-08-15 | $0.0229100 | $0.0220000 | $0.0229100 | $0.0220000 |
| 2022-08-16 | $0.0220000 | $0.0211400 | $0.0220100 | $0.0211400 |
| 2022-08-17 | $0.0204600 | $0.0204600 | $0.0204800 | $0.0204400 |
| 2022-08-18 | $0.0195400 | $0.0193900 | $0.0195400 | $0.0193000 |
| 2022-08-19 | $0.0193900 | $0.0178600 | $0.0181800 | $0.0165700 |
| 2022-08-20 | $0.0178600 | $0.0175100 | $0.0190900 | $0.0170400 |
| 2022-08-21 | $0.0174900 | $0.0179600 | $0.0184400 | $0.0178000 |
| 2022-08-22 | $0.0179600 | $0.0182000 | $0.0188500 | $0.0180300 |
| 2022-08-23 | $0.0182000 | $0.0178100 | $0.0189800 | $0.0176500 |
| 2022-08-24 | $0.0178100 | $0.0182200 | $0.0182200 | $0.0177300 |
| 2022-08-25 | $0.0182200 | $0.0178100 | $0.0186500 | $0.0174700 |
| 2022-08-26 | $0.0178100 | $0.0161400 | $0.0167400 | $0.0152300 |
| 2022-08-27 | $0.0210000 | $0.0112000 | $0.0210000 | $0.0112000 |
| 2022-08-28 | $0.0159600 | $0.0154100 | $0.0162600 | $0.0151200 |
| 2022-08-29 | $0.0154100 | $0.0166100 | $0.0170800 | $0.0163000 |
| 2022-08-30 | $0.0166100 | $0.0163100 | $0.0172300 | $0.0161600 |
| 2022-08-31 | $0.0163100 | $0.0164700 | $0.0167800 | $0.0163200 |
| 2022-09-01 | $0.0150000 | $0.0169500 | $0.0169500 | $0.0150000 |
| 2022-09-02 | $0.0169500 | $0.0174100 | $0.0175000 | $0.0163000 |
| 2022-09-03 | $0.0168600 | $0.0166700 | $0.0168200 | $0.0163500 |
| 2022-09-04 | $0.0165500 | $0.0165000 | $0.0165500 | $0.0165000 |
| 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 | $0.0171100 | $0.0180900 | $0.0166300 |
| 2022-09-08 | $0.0166300 | $0.0179200 | $0.0179200 | $0.0163500 |
| 2022-09-09 | $0.0179200 | $0.0173800 | $0.0179200 | $0.0170900 |
| 2022-09-10 | $0.0173800 | $0.0184800 | $0.0184800 | $0.0173800 |
| 2022-09-11 | $0.0184800 | $0.0177200 | $0.0184800 | $0.0176700 |
| 2022-09-12 | $0.0176700 | $0.0178000 | $0.0178600 | $0.0174400 |
| 2022-09-13 | $0.0173500 | $0.0168100 | $0.0179700 | $0.0168100 |
| 2022-09-14 | $0.0168100 | $0.0163900 | $0.0168100 | $0.0157100 |
| 2022-09-15 | $0.0170500 | $0.0159000 | $0.0160500 | $0.0145800 |
| 2022-09-16 | $0.0159000 | $0.0160600 | $0.0162000 | $0.0153400 |
| 2022-09-17 | $0.0160600 | $0.0166000 | $0.0167500 | $0.0160100 |
| 2022-09-18 | $0.0166000 | $0.0150500 | $0.0157100 | $0.0147800 |
| 2022-09-19 | $0.0150800 | $0.0159600 | $0.0166500 | $0.0154100 |
| 2022-09-20 | $0.0151200 | $0.0149800 | $0.0163200 | $0.0149800 |
| 2022-09-21 | $0.0150800 | $0.0148300 | $0.0152000 | $0.0140800 |
| 2022-09-22 | $0.0148300 | $0.0160500 | $0.0164400 | $0.0153800 |
| 2022-09-23 | $0.0151000 | $0.0156700 | $0.0162000 | $0.0151000 |
| 2022-09-24 | $0.0157900 | $0.0160700 | $0.0162000 | $0.0154100 |
| 2022-09-25 | $0.0160300 | $0.0203500 | $0.0205000 | $0.0159100 |
| 2022-09-26 | $0.0177400 | $0.0181800 | $0.0196500 | $0.0180400 |
| 2022-09-27 | $0.0178400 | $0.0179800 | $0.0194100 | $0.0178400 |
| 2022-09-28 | $0.0174000 | $0.0177800 | $0.0181900 | $0.0173800 |
| 2022-09-29 | $0.0177800 | $0.0179000 | $0.0181700 | $0.0173700 |
| 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 | $0.0130800 | $0.0166700 | $0.0177800 | $0.0130800 |
| 2022-10-03 | $0.0163400 | $0.0170700 | $0.0170700 | $0.0165400 |
| 2022-10-04 | $0.0170700 | $0.0177000 | $0.0182500 | $0.0173000 |
| 2022-10-05 | $0.0177000 | $0.0175900 | $0.0181300 | $0.0173200 |
| 2022-10-06 | $0.0175900 | $0.0175900 | $0.0175900 | $0.0175700 |
| 2022-10-07 | $0.0174500 | $0.0169100 | $0.0173000 | $0.0157100 |
| 2022-10-08 | $0.0169100 | $0.0161800 | $0.0167100 | $0.0160500 |
| 2022-10-09 | $0.0161800 | $0.0162800 | $0.0166700 | $0.0160100 |
| 2022-10-10 | $0.0162800 | $0.0162700 | $0.0162800 | $0.0162700 |
| 2022-10-11 | $0.0161300 | $0.0161300 | $0.0162500 | $0.0157400 |
| 2022-10-12 | $0.0160000 | $0.0154600 | $0.0160000 | $0.0154600 |
| 2022-10-13 | $0.0155300 | $0.0154500 | $0.0163500 | $0.0150600 |
| 2022-10-14 | $0.0154600 | $0.0160300 | $0.0164000 | $0.0154600 |
| 2022-10-15 | $0.0160300 | $0.0155300 | $0.0160300 | $0.0153000 |
| 2022-10-16 | $0.0155300 | $0.0153200 | $0.0155300 | $0.0153200 |
| 2022-10-17 | $0.0159300 | $0.0167800 | $0.0173100 | $0.0158500 |
| 2022-10-18 | $0.0167900 | $0.0166500 | $0.0167900 | $0.0165900 |
| 2022-10-19 | $0.0166500 | $0.0158700 | $0.0166500 | $0.0158700 |
| 2022-10-20 | $0.0159300 | $0.0151400 | $0.0160300 | $0.0150100 |
| 2022-10-21 | $0.0159700 | $0.0156200 | $0.0159700 | $0.0147400 |
| 2022-10-22 | $0.0156200 | $0.0161100 | $0.0161100 | $0.0154900 |
| 2022-10-23 | $0.0161100 | $0.0158300 | $0.0161100 | $0.0153900 |
| 2022-10-24 | $0.0158300 | $0.0162300 | $0.0164400 | $0.0158300 |
| 2022-10-25 | $0.0163900 | $0.0167900 | $0.0178200 | $0.0167900 |
| 2022-10-26 | $0.0167900 | $0.0173900 | $0.0183300 | $0.0172400 |
| 2022-10-27 | $0.0173900 | $0.0165100 | $0.0169600 | $0.0165100 |
| 2022-10-28 | $0.0165100 | $0.0174200 | $0.0183500 | $0.0169500 |
| 2022-10-29 | $0.0174200 | $0.0168500 | $0.0191200 | $0.0166900 |
| 2022-10-30 | $0.0168500 | $0.0171800 | $0.0178200 | $0.0163900 |
| 2022-10-31 | $0.0171800 | $0.0174600 | $0.0184000 | $0.0168300 |
| 2022-11-01 | $0.0174600 | $0.0175300 | $0.0180100 | $0.0172200 |
| 2022-11-02 | $0.0175200 | $0.0167000 | $0.0171600 | $0.0165500 |
| 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 | $0.0135700 | $0.0136200 | $0.0135700 |
| 2022-11-10 | $0.0161600 | $0.0138800 | $0.0161600 | $0.0134600 |
| 2022-11-11 | $0.0147700 | $0.0156000 | $0.0157300 | $0.0144400 |
| 2022-11-12 | $0.0156000 | $0.0155500 | $0.0156000 | $0.0155300 |
| 2022-11-13 | $0.0147400 | $0.0146300 | $0.0147400 | $0.0138500 |
| 2022-11-14 | $0.0146300 | $0.0139300 | $0.0146300 | $0.0138600 |
| 2022-11-15 | $0.0139300 | $0.0144400 | $0.0145000 | $0.0120000 |
| 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 | $0.0135300 | $0.0137500 | $0.0124000 |
| 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 | $0.0131500 | $0.0146700 | $0.0130200 |
| 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 | $0.0136500 | $0.0139400 | $0.0125800 |
| 2022-12-09 | $0.0136500 | $0.0136100 | $0.0136500 | $0.0136100 |
| 2022-12-10 | $0.0123500 | $0.0123200 | $0.0137400 | $0.0121400 |
| 2022-12-11 | $0.0123200 | $0.0121100 | $0.0136300 | $0.0121000 |
| 2022-12-12 | $0.0121100 | $0.0121100 | $0.0121200 | $0.0121100 |
| 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 | $0.0110000 | $0.0100000 | $0.0120000 | $0.006100 |
| 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 | $0.0130200 | $0.0135600 | $0.0120500 |
| 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 | $0.0126400 | $0.0127100 | $0.0116700 |
| 2023-01-04 | $0.0126400 | $0.0123000 | $0.0131000 | $0.0113300 |
| 2023-01-05 | $0.0123000 | $0.0118100 | $0.0122900 | $0.0105900 |
| 2023-01-06 | $0.0118100 | $0.0118100 | $0.0118100 | $0.0118100 |
| 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 | $0.0137300 | $0.0136600 | $0.0139700 | $0.0136600 |
| 2023-01-16 | $0.0132900 | $0.0142700 | $0.0145200 | $0.0133100 |
| 2023-01-17 | $0.0138600 | $0.0137000 | $0.0137800 | $0.0135600 |
| 2023-01-18 | $0.0136800 | $0.0131900 | $0.0132200 | $0.0131400 |
| 2023-01-19 | $0.0127800 | $0.0133400 | $0.0141200 | $0.0127700 |
| 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 | $0.0134900 | $0.0131400 | $0.0134900 | $0.0131400 |
| 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 | $0.0130400 | $0.0129600 | $0.0129600 | $0.0128300 |
| 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 | $0.0139200 | $0.0130700 | $0.0147900 | $0.0130700 |
| 2023-02-08 | $0.0130700 | $0.0145800 | $0.0145800 | $0.0129100 |
| 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 | $0.0142600 | $0.0138100 | $0.0140500 | $0.0138100 |
| 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 | $0.0158000 | $0.0155100 | $0.0156400 | $0.0153600 |
| 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 | $0.0148400 | $0.0148400 | $0.0148000 |
| 모집통화 | 거래소 |
|---|---|
| BMI/USD | bitfinex |
| BMI/USDT | bitfinex |
| BMI/ETH | gateio |
| BMI/USDT | gateio |
| BMI/WETH | uniswapv2 |
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.