Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-27 |
0.0035 USDT |
2,828,009.0510 |
0.0036 USDT |
0.0033 USDT |
0.0038 USDT |
0.0034 USDT |
| 2024-11-26 |
0.0036 USDT |
257,937,750.9536 |
0.0042 USDT |
0.0031 USDT |
0.0048 USDT |
0.0031 USDT |
| 2024-11-25 |
0.0049 USDT |
602,929,002.5651 |
0.0049 USDT |
0.0036 USDT |
0.0094 USDT |
0.0042 USDT |
| 2024-11-24 |
0.0045 USDT |
263,162,711.4455 |
0.0022 USDT |
0.0022 USDT |
0.0075 USDT |
0.0052 USDT |
| 2024-11-23 |
0.0022 USDT |
77,984,301.7493 |
0.0024 USDT |
0.0020 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-11-22 |
0.0025 USDT |
2,778,075.0809 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2024-11-21 |
0.0025 USDT |
13,128,254.2261 |
0.0026 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-11-20 |
0.0027 USDT |
3,688,947.2757 |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0025 USDT |
| 2024-11-19 |
0.0026 USDT |
11,064,974.9899 |
0.0028 USDT |
0.0024 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-11-18 |
0.0028 USDT |
14,348,605.8637 |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-11-17 |
0.0027 USDT |
5,887,834.2430 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-11-16 |
0.0025 USDT |
25,668,307.1795 |
0.0026 USDT |
0.0024 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-11-15 |
0.0025 USDT |
66,817,053.0543 |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-11-14 |
0.0031 USDT |
251,171,973.6051 |
0.0032 USDT |
0.0028 USDT |
0.0034 USDT |
0.0028 USDT |
| 2024-11-13 |
0.0031 USDT |
123,758,511.2033 |
0.0031 USDT |
0.0029 USDT |
0.0034 USDT |
0.0031 USDT |
| 2024-11-12 |
0.0031 USDT |
140,178,832.8596 |
0.0028 USDT |
0.0028 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-11-11 |
0.0032 USDT |
238,809,238.1890 |
0.0026 USDT |
0.0023 USDT |
0.0043 USDT |
0.0026 USDT |
| 2024-11-10 |
0.0025 USDT |
82,475,088.1213 |
0.0026 USDT |
0.0022 USDT |
0.0032 USDT |
0.0028 USDT |
| 2024-11-09 |
0.0027 USDT |
126,274,708.7583 |
0.0029 USDT |
0.0025 USDT |
0.0030 USDT |
0.0026 USDT |
| 2024-11-08 |
0.0029 USDT |
262,962,596.2006 |
0.0030 USDT |
0.0025 USDT |
0.0037 USDT |
0.0029 USDT |
| 2024-11-07 |
0.0043 USDT |
238,277,587.8576 |
0.0049 USDT |
0.0034 USDT |
0.0053 USDT |
0.0034 USDT |
| 2024-11-06 |
0.0063 USDT |
549,872,529.6788 |
0.0058 USDT |
0.0043 USDT |
0.0100 USDT |
0.0053 USDT |
| 2024-11-05 |
0.0074 USDT |
432,799,114.1541 |
0.0053 USDT |
0.0051 USDT |
0.0100 USDT |
0.0067 USDT |
| 2024-11-04 |
0.0050 USDT |
525,149,506.6759 |
0.0043 USDT |
0.0037 USDT |
0.0065 USDT |
0.0046 USDT |
| 2024-11-03 |
0.0029 USDT |
727,437,050.4666 |
0.0024 USDT |
0.0023 USDT |
0.0042 USDT |
0.0037 USDT |
| 2024-11-02 |
0.0022 USDT |
251,546,559.6365 |
0.0018 USDT |
0.0018 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-01 |
0.0022 USDT |
31,056,837.5495 |
0.0023 USDT |
0.0018 USDT |
0.0029 USDT |
0.0020 USDT |
| 2024-10-31 |
0.0018 USDT |
39,968,566.1166 |
0.0014 USDT |
0.0014 USDT |
0.0022 USDT |
0.0018 USDT |
| 2024-10-30 |
0.0014 USDT |
28,649,045.0485 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-10-29 |
0.0014 USDT |
30,168,793.7402 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-10-28 |
0.0013 USDT |
1,737,737.4701 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-10-27 |
0.0014 USDT |
6,025,091.5075 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-10-26 |
0.0012 USDT |
2,333,991.8764 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-10-25 |
0.0013 USDT |
3,983,916.6968 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-10-24 |
0.0013 USDT |
2,563,697.1495 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-10-23 |
0.0013 USDT |
5,073,162.7272 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-10-22 |
0.0014 USDT |
12,351,974.4223 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-10-21 |
0.0013 USDT |
60,786,226.6889 |
0.0016 USDT |
0.0012 USDT |
0.0016 USDT |
0.0014 USDT |
| 2024-10-20 |
0.0017 USDT |
17,634,269.0765 |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-10-19 |
0.0014 USDT |
21,516,693.7686 |
0.0012 USDT |
0.0012 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-10-18 |
0.0012 USDT |
27,626,910.2580 |
0.0013 USDT |
0.0011 USDT |
0.0014 USDT |
0.0012 USDT |
| 2024-10-17 |
0.0012 USDT |
11,935,694.0004 |
0.0014 USDT |
0.0010 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-10-16 |
0.0014 USDT |
910,222.5860 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-10-15 |
0.0015 USDT |
6,225,873.6906 |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-10-14 |
0.0015 USDT |
1,505,190.9411 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-10-13 |
0.0014 USDT |
678,965.8429 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-10-12 |
0.0014 USDT |
442,896.3136 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-10-11 |
0.0014 USDT |
3,751,285.3331 |
0.0014 USDT |
0.0013 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-10-10 |
0.0014 USDT |
5,133,930.9874 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-10-09 |
0.0014 USDT |
948,669.8048 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |