Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.0265 USDT |
15,919,326.4536 |
0.0266 USDT |
0.0256 USDT |
0.0278 USDT |
0.0260 USDT |
| 2023-05-26 |
0.0269 USDT |
4,316,888.3656 |
0.0270 USDT |
0.0261 USDT |
0.0274 USDT |
0.0265 USDT |
| 2023-05-25 |
0.0272 USDT |
3,319,149.6255 |
0.0272 USDT |
0.0268 USDT |
0.0277 USDT |
0.0269 USDT |
| 2023-05-24 |
0.0271 USDT |
5,693,988.0869 |
0.0273 USDT |
0.0263 USDT |
0.0276 USDT |
0.0272 USDT |
| 2023-05-23 |
0.0281 USDT |
4,445,742.4503 |
0.0277 USDT |
0.0270 USDT |
0.0310 USDT |
0.0271 USDT |
| 2023-05-22 |
0.0276 USDT |
4,202,718.3435 |
0.0277 USDT |
0.0272 USDT |
0.0277 USDT |
0.0277 USDT |
| 2023-05-21 |
0.0281 USDT |
3,971,146.7132 |
0.0288 USDT |
0.0276 USDT |
0.0291 USDT |
0.0277 USDT |
| 2023-05-20 |
0.0295 USDT |
2,753,161.2234 |
0.0300 USDT |
0.0271 USDT |
0.0303 USDT |
0.0287 USDT |
| 2023-05-19 |
0.0311 USDT |
3,965,269.2373 |
0.0314 USDT |
0.0299 USDT |
0.0316 USDT |
0.0299 USDT |
| 2023-05-18 |
0.0318 USDT |
5,332,854.9667 |
0.0320 USDT |
0.0312 USDT |
0.0327 USDT |
0.0313 USDT |
| 2023-05-17 |
0.0323 USDT |
4,933,151.6221 |
0.0319 USDT |
0.0319 USDT |
0.0328 USDT |
0.0326 USDT |
| 2023-05-16 |
0.0316 USDT |
4,824,105.1555 |
0.0322 USDT |
0.0311 USDT |
0.0327 USDT |
0.0319 USDT |
| 2023-05-15 |
0.0321 USDT |
1,251,904.0290 |
0.0310 USDT |
0.0308 USDT |
0.0330 USDT |
0.0326 USDT |
| 2023-05-14 |
0.0308 USDT |
2,730,389.2977 |
0.0310 USDT |
0.0304 USDT |
0.0316 USDT |
0.0307 USDT |
| 2023-05-13 |
0.0305 USDT |
2,291,365.2052 |
0.0302 USDT |
0.0301 USDT |
0.0309 USDT |
0.0308 USDT |
| 2023-05-12 |
0.0297 USDT |
4,818,084.7445 |
0.0294 USDT |
0.0290 USDT |
0.0306 USDT |
0.0298 USDT |
| 2023-05-11 |
0.0291 USDT |
3,845,139.8843 |
0.0288 USDT |
0.0282 USDT |
0.0300 USDT |
0.0290 USDT |
| 2023-05-10 |
0.0287 USDT |
3,348,386.0070 |
0.0287 USDT |
0.0276 USDT |
0.0295 USDT |
0.0287 USDT |
| 2023-05-09 |
0.0281 USDT |
3,840,485.2942 |
0.0284 USDT |
0.0254 USDT |
0.0290 USDT |
0.0283 USDT |
| 2023-05-08 |
0.0289 USDT |
3,897,834.8191 |
0.0303 USDT |
0.0278 USDT |
0.0303 USDT |
0.0286 USDT |
| 2023-05-07 |
0.0298 USDT |
3,499,636.1685 |
0.0295 USDT |
0.0291 USDT |
0.0306 USDT |
0.0301 USDT |
| 2023-05-06 |
0.0300 USDT |
2,976,938.3740 |
0.0293 USDT |
0.0288 USDT |
0.0308 USDT |
0.0297 USDT |
| 2023-05-05 |
0.0298 USDT |
6,099,808.8887 |
0.0293 USDT |
0.0287 USDT |
0.0308 USDT |
0.0303 USDT |
| 2023-05-04 |
0.0285 USDT |
3,454,692.1614 |
0.0281 USDT |
0.0276 USDT |
0.0301 USDT |
0.0291 USDT |
| 2023-05-03 |
0.0286 USDT |
4,624,479.0516 |
0.0299 USDT |
0.0266 USDT |
0.0311 USDT |
0.0277 USDT |
| 2023-05-02 |
0.0285 USDT |
3,995,542.9089 |
0.0279 USDT |
0.0273 USDT |
0.0304 USDT |
0.0298 USDT |
| 2023-05-01 |
0.0277 USDT |
3,513,432.4879 |
0.0261 USDT |
0.0261 USDT |
0.0293 USDT |
0.0278 USDT |
| 2023-04-30 |
0.0273 USDT |
9,846,012.1832 |
0.0272 USDT |
0.0223 USDT |
0.0345 USDT |
0.0262 USDT |
| 2023-04-29 |
0.0260 USDT |
4,379,104.0710 |
0.0252 USDT |
0.0247 USDT |
0.0282 USDT |
0.0272 USDT |
| 2023-04-28 |
0.0248 USDT |
6,254,701.6171 |
0.0226 USDT |
0.0226 USDT |
0.0285 USDT |
0.0250 USDT |
| 2023-04-27 |
0.0222 USDT |
2,894,023.1305 |
0.0221 USDT |
0.0207 USDT |
0.0229 USDT |
0.0227 USDT |
| 2023-04-26 |
0.0215 USDT |
4,319,690.1685 |
0.0208 USDT |
0.0200 USDT |
0.0223 USDT |
0.0222 USDT |
| 2023-04-25 |
0.0205 USDT |
7,428,568.1367 |
0.0191 USDT |
0.0189 USDT |
0.0217 USDT |
0.0209 USDT |
| 2023-04-24 |
0.0188 USDT |
4,987,190.2379 |
0.0189 USDT |
0.0182 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-04-23 |
0.0184 USDT |
3,035,648.2529 |
0.0181 USDT |
0.0180 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-04-22 |
0.0181 USDT |
5,627,528.6371 |
0.0176 USDT |
0.0175 USDT |
0.0193 USDT |
0.0182 USDT |
| 2023-04-21 |
0.0173 USDT |
12,454,754.0448 |
0.0151 USDT |
0.0136 USDT |
0.0194 USDT |
0.0178 USDT |
| 2023-04-20 |
0.0155 USDT |
2,422,510.2162 |
0.0153 USDT |
0.0150 USDT |
0.0160 USDT |
0.0150 USDT |
| 2023-04-19 |
0.0154 USDT |
382,936.5654 |
0.0160 USDT |
0.0149 USDT |
0.0161 USDT |
0.0154 USDT |
| 2023-04-18 |
0.0158 USDT |
263,978.8071 |
0.0159 USDT |
0.0156 USDT |
0.0164 USDT |
0.0160 USDT |
| 2023-04-17 |
0.0165 USDT |
490,112.1692 |
0.0164 USDT |
0.0157 USDT |
0.0174 USDT |
0.0158 USDT |
| 2023-04-16 |
0.0165 USDT |
366,235.9015 |
0.0161 USDT |
0.0160 USDT |
0.0169 USDT |
0.0164 USDT |
| 2023-04-15 |
0.0158 USDT |
481,684.2071 |
0.0165 USDT |
0.0152 USDT |
0.0167 USDT |
0.0159 USDT |
| 2023-04-14 |
0.0164 USDT |
499,584.1145 |
0.0159 USDT |
0.0155 USDT |
0.0173 USDT |
0.0167 USDT |
| 2023-04-13 |
0.0160 USDT |
1,585,102.1079 |
0.0178 USDT |
0.0144 USDT |
0.0180 USDT |
0.0167 USDT |
| 2023-04-12 |
0.0177 USDT |
533,559.3793 |
0.0176 USDT |
0.0170 USDT |
0.0180 USDT |
0.0178 USDT |
| 2023-04-11 |
0.0177 USDT |
136,197.5341 |
0.0177 USDT |
0.0175 USDT |
0.0180 USDT |
0.0175 USDT |
| 2023-04-10 |
0.0178 USDT |
295,721.3058 |
0.0177 USDT |
0.0176 USDT |
0.0182 USDT |
0.0177 USDT |
| 2023-04-09 |
0.0178 USDT |
161,398.6671 |
0.0178 USDT |
0.0175 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-04-08 |
0.0179 USDT |
244,512.4183 |
0.0179 USDT |
0.0175 USDT |
0.0182 USDT |
0.0176 USDT |