Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-16 |
0.0185 USDT |
6,566,896.9647 |
0.0190 USDT |
0.0179 USDT |
0.0195 USDT |
0.0189 USDT |
| 2023-07-15 |
0.0182 USDT |
2,204,733.2303 |
0.0180 USDT |
0.0176 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-07-14 |
0.0181 USDT |
2,250,463.2169 |
0.0187 USDT |
0.0179 USDT |
0.0187 USDT |
0.0180 USDT |
| 2023-07-13 |
0.0185 USDT |
3,768,354.3300 |
0.0181 USDT |
0.0180 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-07-12 |
0.0184 USDT |
2,194,998.9071 |
0.0183 USDT |
0.0182 USDT |
0.0186 USDT |
0.0183 USDT |
| 2023-07-11 |
0.0193 USDT |
5,299,762.9592 |
0.0196 USDT |
0.0183 USDT |
0.0196 USDT |
0.0185 USDT |
| 2023-07-10 |
0.0196 USDT |
1,291,101.6194 |
0.0192 USDT |
0.0191 USDT |
0.0200 USDT |
0.0200 USDT |
| 2023-07-09 |
0.0196 USDT |
2,193,040.1904 |
0.0191 USDT |
0.0190 USDT |
0.0201 USDT |
0.0191 USDT |
| 2023-07-08 |
0.0192 USDT |
2,296,751.4621 |
0.0193 USDT |
0.0189 USDT |
0.0197 USDT |
0.0191 USDT |
| 2023-07-07 |
0.0196 USDT |
1,231,511.5307 |
0.0196 USDT |
0.0194 USDT |
0.0200 USDT |
0.0194 USDT |
| 2023-07-06 |
0.0200 USDT |
2,947,679.2593 |
0.0200 USDT |
0.0195 USDT |
0.0204 USDT |
0.0196 USDT |
| 2023-07-05 |
0.0215 USDT |
3,330,736.4578 |
0.0229 USDT |
0.0197 USDT |
0.0230 USDT |
0.0198 USDT |
| 2023-07-04 |
0.0228 USDT |
4,105,256.7436 |
0.0229 USDT |
0.0222 USDT |
0.0232 USDT |
0.0229 USDT |
| 2023-07-03 |
0.0229 USDT |
6,815,184.6982 |
0.0230 USDT |
0.0225 USDT |
0.0230 USDT |
0.0230 USDT |
| 2023-07-02 |
0.0228 USDT |
1,435,151.6424 |
0.0228 USDT |
0.0225 USDT |
0.0230 USDT |
0.0229 USDT |
| 2023-07-01 |
0.0229 USDT |
1,010,780.8960 |
0.0230 USDT |
0.0227 USDT |
0.0230 USDT |
0.0228 USDT |
| 2023-06-30 |
0.0229 USDT |
2,548,753.5547 |
0.0230 USDT |
0.0227 USDT |
0.0230 USDT |
0.0230 USDT |
| 2023-06-29 |
0.0227 USDT |
3,513,989.3489 |
0.0228 USDT |
0.0219 USDT |
0.0233 USDT |
0.0228 USDT |
| 2023-06-28 |
0.0226 USDT |
2,588,956.0090 |
0.0229 USDT |
0.0222 USDT |
0.0231 USDT |
0.0225 USDT |
| 2023-06-27 |
0.0225 USDT |
4,010,698.7551 |
0.0215 USDT |
0.0214 USDT |
0.0232 USDT |
0.0229 USDT |
| 2023-06-26 |
0.0218 USDT |
1,440,473.0089 |
0.0221 USDT |
0.0210 USDT |
0.0225 USDT |
0.0213 USDT |
| 2023-06-25 |
0.0224 USDT |
2,024,859.0848 |
0.0220 USDT |
0.0210 USDT |
0.0227 USDT |
0.0220 USDT |
| 2023-06-24 |
0.0217 USDT |
433,686.3035 |
0.0218 USDT |
0.0212 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-06-23 |
0.0230 USDT |
2,692,246.3507 |
0.0243 USDT |
0.0214 USDT |
0.0243 USDT |
0.0219 USDT |
| 2023-06-22 |
0.0241 USDT |
1,713,639.9313 |
0.0245 USDT |
0.0234 USDT |
0.0245 USDT |
0.0243 USDT |
| 2023-06-21 |
0.0239 USDT |
3,445,814.0609 |
0.0244 USDT |
0.0231 USDT |
0.0245 USDT |
0.0245 USDT |
| 2023-06-20 |
0.0243 USDT |
1,854,829.9154 |
0.0238 USDT |
0.0238 USDT |
0.0245 USDT |
0.0243 USDT |
| 2023-06-19 |
0.0240 USDT |
1,529,085.5586 |
0.0246 USDT |
0.0235 USDT |
0.0246 USDT |
0.0237 USDT |
| 2023-06-18 |
0.0244 USDT |
1,987,700.7705 |
0.0244 USDT |
0.0242 USDT |
0.0246 USDT |
0.0244 USDT |
| 2023-06-17 |
0.0246 USDT |
2,671,508.9113 |
0.0250 USDT |
0.0241 USDT |
0.0250 USDT |
0.0243 USDT |
| 2023-06-16 |
0.0248 USDT |
4,103,489.4234 |
0.0255 USDT |
0.0242 USDT |
0.0255 USDT |
0.0247 USDT |
| 2023-06-15 |
0.0255 USDT |
4,274,061.0474 |
0.0255 USDT |
0.0253 USDT |
0.0257 USDT |
0.0255 USDT |
| 2023-06-14 |
0.0255 USDT |
7,713,324.0598 |
0.0244 USDT |
0.0243 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-06-13 |
0.0243 USDT |
11,293,064.6730 |
0.0237 USDT |
0.0237 USDT |
0.0250 USDT |
0.0244 USDT |
| 2023-06-12 |
0.0248 USDT |
5,304,611.3626 |
0.0243 USDT |
0.0238 USDT |
0.0251 USDT |
0.0238 USDT |
| 2023-06-11 |
0.0250 USDT |
1,672,130.6073 |
0.0240 USDT |
0.0240 USDT |
0.0255 USDT |
0.0242 USDT |
| 2023-06-10 |
0.0248 USDT |
1,562,469.6848 |
0.0253 USDT |
0.0238 USDT |
0.0257 USDT |
0.0243 USDT |
| 2023-06-09 |
0.0261 USDT |
3,794,233.1148 |
0.0260 USDT |
0.0234 USDT |
0.0266 USDT |
0.0254 USDT |
| 2023-06-08 |
0.0265 USDT |
3,331,015.9042 |
0.0263 USDT |
0.0260 USDT |
0.0269 USDT |
0.0261 USDT |
| 2023-06-07 |
0.0265 USDT |
4,156,024.3579 |
0.0271 USDT |
0.0260 USDT |
0.0275 USDT |
0.0261 USDT |
| 2023-06-06 |
0.0267 USDT |
4,048,355.1075 |
0.0274 USDT |
0.0260 USDT |
0.0276 USDT |
0.0265 USDT |
| 2023-06-05 |
0.0276 USDT |
6,283,026.1525 |
0.0275 USDT |
0.0270 USDT |
0.0280 USDT |
0.0270 USDT |
| 2023-06-04 |
0.0278 USDT |
3,770,992.2619 |
0.0277 USDT |
0.0271 USDT |
0.0281 USDT |
0.0275 USDT |
| 2023-06-03 |
0.0278 USDT |
1,386,943.4462 |
0.0280 USDT |
0.0272 USDT |
0.0284 USDT |
0.0278 USDT |
| 2023-06-02 |
0.0275 USDT |
3,283,704.3980 |
0.0266 USDT |
0.0265 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-06-01 |
0.0269 USDT |
4,298,938.9911 |
0.0265 USDT |
0.0260 USDT |
0.0290 USDT |
0.0274 USDT |
| 2023-05-31 |
0.0256 USDT |
3,240,522.4744 |
0.0256 USDT |
0.0253 USDT |
0.0265 USDT |
0.0265 USDT |
| 2023-05-30 |
0.0256 USDT |
4,666,038.0118 |
0.0257 USDT |
0.0255 USDT |
0.0257 USDT |
0.0255 USDT |
| 2023-05-29 |
0.0257 USDT |
2,632,479.4595 |
0.0257 USDT |
0.0255 USDT |
0.0258 USDT |
0.0256 USDT |
| 2023-05-28 |
0.0264 USDT |
6,175,420.8973 |
0.0260 USDT |
0.0255 USDT |
0.0277 USDT |
0.0258 USDT |