Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-04 |
0.0090 USDT |
697,218.7682 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-09-03 |
0.0091 USDT |
788,501.2677 |
0.0091 USDT |
0.0090 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-09-02 |
0.0093 USDT |
1,197,483.6176 |
0.0091 USDT |
0.0090 USDT |
0.0099 USDT |
0.0091 USDT |
| 2023-09-01 |
0.0097 USDT |
1,102,586.5141 |
0.0103 USDT |
0.0091 USDT |
0.0103 USDT |
0.0093 USDT |
| 2023-08-31 |
0.0104 USDT |
606,831.2595 |
0.0106 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2023-08-30 |
0.0106 USDT |
466,988.7981 |
0.0107 USDT |
0.0104 USDT |
0.0108 USDT |
0.0106 USDT |
| 2023-08-29 |
0.0106 USDT |
746,767.2282 |
0.0104 USDT |
0.0103 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-08-28 |
0.0108 USDT |
1,912,851.3779 |
0.0115 USDT |
0.0104 USDT |
0.0115 USDT |
0.0104 USDT |
| 2023-08-27 |
0.0114 USDT |
2,104,832.4662 |
0.0112 USDT |
0.0107 USDT |
0.0120 USDT |
0.0115 USDT |
| 2023-08-26 |
0.0114 USDT |
436,850.3092 |
0.0110 USDT |
0.0110 USDT |
0.0118 USDT |
0.0112 USDT |
| 2023-08-25 |
0.0121 USDT |
3,689,949.8486 |
0.0113 USDT |
0.0109 USDT |
0.0152 USDT |
0.0110 USDT |
| 2023-08-24 |
0.0111 USDT |
1,297,113.6751 |
0.0110 USDT |
0.0105 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-08-23 |
0.0118 USDT |
3,868,543.4935 |
0.0105 USDT |
0.0105 USDT |
0.0140 USDT |
0.0111 USDT |
| 2023-08-22 |
0.0109 USDT |
1,975,274.0551 |
0.0120 USDT |
0.0101 USDT |
0.0121 USDT |
0.0103 USDT |
| 2023-08-21 |
0.0124 USDT |
3,356,013.5584 |
0.0115 USDT |
0.0114 USDT |
0.0140 USDT |
0.0120 USDT |
| 2023-08-20 |
0.0118 USDT |
1,890,498.6282 |
0.0125 USDT |
0.0112 USDT |
0.0128 USDT |
0.0113 USDT |
| 2023-08-19 |
0.0131 USDT |
965,511.8228 |
0.0134 USDT |
0.0127 USDT |
0.0136 USDT |
0.0127 USDT |
| 2023-08-18 |
0.0144 USDT |
1,591,380.1467 |
0.0151 USDT |
0.0135 USDT |
0.0151 USDT |
0.0135 USDT |
| 2023-08-17 |
0.0155 USDT |
639,551.3029 |
0.0154 USDT |
0.0153 USDT |
0.0158 USDT |
0.0153 USDT |
| 2023-08-16 |
0.0165 USDT |
653,024.3194 |
0.0170 USDT |
0.0153 USDT |
0.0171 USDT |
0.0155 USDT |
| 2023-08-15 |
0.0180 USDT |
3,295,182.3532 |
0.0180 USDT |
0.0173 USDT |
0.0184 USDT |
0.0173 USDT |
| 2023-08-14 |
0.0188 USDT |
3,198,180.7089 |
0.0176 USDT |
0.0175 USDT |
0.0217 USDT |
0.0181 USDT |
| 2023-08-13 |
0.0183 USDT |
4,075,244.6510 |
0.0194 USDT |
0.0162 USDT |
0.0208 USDT |
0.0172 USDT |
| 2023-08-12 |
0.0183 USDT |
6,515,461.5135 |
0.0163 USDT |
0.0162 USDT |
0.0209 USDT |
0.0186 USDT |
| 2023-08-11 |
0.0158 USDT |
4,101,525.7519 |
0.0167 USDT |
0.0139 USDT |
0.0191 USDT |
0.0166 USDT |
| 2023-08-10 |
0.0198 USDT |
3,999,507.4712 |
0.0209 USDT |
0.0170 USDT |
0.0216 USDT |
0.0170 USDT |
| 2023-08-09 |
0.0199 USDT |
12,682,745.2890 |
0.0167 USDT |
0.0145 USDT |
0.0248 USDT |
0.0201 USDT |
| 2023-08-08 |
0.0137 USDT |
8,173,623.8066 |
0.0100 USDT |
0.0100 USDT |
0.0268 USDT |
0.0196 USDT |
| 2023-08-07 |
0.0101 USDT |
4,606,882.7667 |
0.0096 USDT |
0.0094 USDT |
0.0107 USDT |
0.0098 USDT |
| 2023-08-06 |
0.0111 USDT |
6,849,523.5078 |
0.0120 USDT |
0.0094 USDT |
0.0121 USDT |
0.0099 USDT |
| 2023-08-05 |
0.0109 USDT |
1,680,118.3281 |
0.0108 USDT |
0.0100 USDT |
0.0118 USDT |
0.0110 USDT |
| 2023-08-04 |
0.0113 USDT |
2,959,085.3909 |
0.0114 USDT |
0.0104 USDT |
0.0120 USDT |
0.0107 USDT |
| 2023-08-03 |
0.0118 USDT |
3,621,979.9195 |
0.0123 USDT |
0.0112 USDT |
0.0125 USDT |
0.0112 USDT |
| 2023-08-02 |
0.0126 USDT |
3,600,292.7844 |
0.0127 USDT |
0.0117 USDT |
0.0134 USDT |
0.0124 USDT |
| 2023-08-01 |
0.0138 USDT |
4,313,008.6720 |
0.0135 USDT |
0.0125 USDT |
0.0148 USDT |
0.0126 USDT |
| 2023-07-31 |
0.0142 USDT |
5,860,801.0245 |
0.0138 USDT |
0.0127 USDT |
0.0155 USDT |
0.0129 USDT |
| 2023-07-30 |
0.0149 USDT |
1,906,923.7647 |
0.0154 USDT |
0.0137 USDT |
0.0156 USDT |
0.0138 USDT |
| 2023-07-29 |
0.0171 USDT |
2,990,578.4007 |
0.0177 USDT |
0.0155 USDT |
0.0181 USDT |
0.0155 USDT |
| 2023-07-28 |
0.0171 USDT |
10,280,731.9837 |
0.0128 USDT |
0.0121 USDT |
0.0232 USDT |
0.0177 USDT |
| 2023-07-27 |
0.0124 USDT |
3,408,016.7347 |
0.0125 USDT |
0.0120 USDT |
0.0133 USDT |
0.0129 USDT |
| 2023-07-26 |
0.0133 USDT |
2,477,685.8633 |
0.0139 USDT |
0.0125 USDT |
0.0141 USDT |
0.0127 USDT |
| 2023-07-25 |
0.0148 USDT |
1,248,279.7640 |
0.0149 USDT |
0.0138 USDT |
0.0153 USDT |
0.0139 USDT |
| 2023-07-24 |
0.0164 USDT |
2,548,447.7684 |
0.0181 USDT |
0.0146 USDT |
0.0181 USDT |
0.0146 USDT |
| 2023-07-23 |
0.0183 USDT |
3,093,777.7674 |
0.0172 USDT |
0.0171 USDT |
0.0187 USDT |
0.0182 USDT |
| 2023-07-22 |
0.0181 USDT |
2,732,883.0153 |
0.0181 USDT |
0.0166 USDT |
0.0186 USDT |
0.0175 USDT |
| 2023-07-21 |
0.0190 USDT |
1,860,756.8950 |
0.0197 USDT |
0.0183 USDT |
0.0198 USDT |
0.0186 USDT |
| 2023-07-20 |
0.0196 USDT |
14,310,749.7262 |
0.0194 USDT |
0.0190 USDT |
0.0201 USDT |
0.0195 USDT |
| 2023-07-19 |
0.0197 USDT |
11,863,466.6883 |
0.0185 USDT |
0.0185 USDT |
0.0204 USDT |
0.0196 USDT |
| 2023-07-18 |
0.0195 USDT |
13,568,697.9057 |
0.0199 USDT |
0.0185 USDT |
0.0213 USDT |
0.0191 USDT |
| 2023-07-17 |
0.0198 USDT |
5,800,841.1117 |
0.0192 USDT |
0.0188 USDT |
0.0206 USDT |
0.0200 USDT |