Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-07 |
0.0179 USDT |
432,601.6757 |
0.0177 USDT |
0.0173 USDT |
0.0182 USDT |
0.0178 USDT |
| 2023-04-06 |
0.0175 USDT |
303,105.6486 |
0.0174 USDT |
0.0170 USDT |
0.0179 USDT |
0.0179 USDT |
| 2023-04-05 |
0.0176 USDT |
315,476.3715 |
0.0177 USDT |
0.0170 USDT |
0.0182 USDT |
0.0174 USDT |
| 2023-04-04 |
0.0179 USDT |
690,163.7072 |
0.0173 USDT |
0.0173 USDT |
0.0185 USDT |
0.0176 USDT |
| 2023-04-03 |
0.0189 USDT |
3,833,455.6702 |
0.0176 USDT |
0.0170 USDT |
0.0210 USDT |
0.0174 USDT |
| 2023-04-02 |
0.0173 USDT |
758,517.0168 |
0.0166 USDT |
0.0165 USDT |
0.0181 USDT |
0.0174 USDT |
| 2023-04-01 |
0.0173 USDT |
537,891.9397 |
0.0175 USDT |
0.0169 USDT |
0.0180 USDT |
0.0172 USDT |
| 2023-03-31 |
0.0178 USDT |
690,597.1398 |
0.0175 USDT |
0.0172 USDT |
0.0188 USDT |
0.0175 USDT |
| 2023-03-30 |
0.0177 USDT |
638,692.5594 |
0.0178 USDT |
0.0173 USDT |
0.0182 USDT |
0.0173 USDT |
| 2023-03-29 |
0.0177 USDT |
462,254.4493 |
0.0180 USDT |
0.0171 USDT |
0.0185 USDT |
0.0177 USDT |
| 2023-03-28 |
0.0181 USDT |
720,844.5528 |
0.0180 USDT |
0.0177 USDT |
0.0186 USDT |
0.0180 USDT |
| 2023-03-27 |
0.0187 USDT |
1,550,723.0749 |
0.0189 USDT |
0.0177 USDT |
0.0203 USDT |
0.0180 USDT |
| 2023-03-26 |
0.0191 USDT |
801,047.3487 |
0.0193 USDT |
0.0183 USDT |
0.0200 USDT |
0.0187 USDT |
| 2023-03-25 |
0.0189 USDT |
3,429,893.7317 |
0.0212 USDT |
0.0174 USDT |
0.0212 USDT |
0.0188 USDT |
| 2023-03-24 |
0.0220 USDT |
9,342,803.7078 |
0.0173 USDT |
0.0167 USDT |
0.0271 USDT |
0.0199 USDT |
| 2023-03-23 |
0.0195 USDT |
5,466,056.0935 |
0.0171 USDT |
0.0162 USDT |
0.0237 USDT |
0.0173 USDT |
| 2023-03-22 |
0.0171 USDT |
726,763.7533 |
0.0170 USDT |
0.0162 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-03-21 |
0.0176 USDT |
1,811,004.5806 |
0.0175 USDT |
0.0162 USDT |
0.0190 USDT |
0.0170 USDT |
| 2023-03-20 |
0.0180 USDT |
953,026.9222 |
0.0188 USDT |
0.0172 USDT |
0.0190 USDT |
0.0176 USDT |
| 2023-03-19 |
0.0190 USDT |
1,484,392.3032 |
0.0181 USDT |
0.0180 USDT |
0.0201 USDT |
0.0186 USDT |
| 2023-03-18 |
0.0187 USDT |
896,728.0847 |
0.0198 USDT |
0.0177 USDT |
0.0198 USDT |
0.0183 USDT |
| 2023-03-17 |
0.0187 USDT |
1,269,154.0165 |
0.0188 USDT |
0.0180 USDT |
0.0195 USDT |
0.0190 USDT |
| 2023-03-16 |
0.0195 USDT |
1,179,750.1273 |
0.0184 USDT |
0.0180 USDT |
0.0205 USDT |
0.0185 USDT |
| 2023-03-15 |
0.0189 USDT |
459,110.6512 |
0.0190 USDT |
0.0180 USDT |
0.0196 USDT |
0.0181 USDT |
| 2023-03-14 |
0.0196 USDT |
410,951.1559 |
0.0193 USDT |
0.0190 USDT |
0.0204 USDT |
0.0190 USDT |
| 2023-03-13 |
0.0194 USDT |
777,189.2365 |
0.0184 USDT |
0.0184 USDT |
0.0204 USDT |
0.0194 USDT |
| 2023-03-12 |
0.0197 USDT |
1,157,122.8348 |
0.0184 USDT |
0.0181 USDT |
0.0220 USDT |
0.0183 USDT |
| 2023-03-11 |
0.0192 USDT |
2,005,375.0826 |
0.0176 USDT |
0.0172 USDT |
0.0225 USDT |
0.0182 USDT |
| 2023-03-10 |
0.0191 USDT |
2,467,786.7309 |
0.0183 USDT |
0.0170 USDT |
0.0210 USDT |
0.0173 USDT |
| 2023-03-09 |
0.0205 USDT |
4,931,235.5510 |
0.0190 USDT |
0.0175 USDT |
0.0234 USDT |
0.0175 USDT |
| 2023-03-08 |
0.0190 USDT |
704,361.8878 |
0.0184 USDT |
0.0183 USDT |
0.0198 USDT |
0.0192 USDT |
| 2023-03-07 |
0.0190 USDT |
372,600.7596 |
0.0187 USDT |
0.0183 USDT |
0.0196 USDT |
0.0186 USDT |
| 2023-03-06 |
0.0191 USDT |
1,206,442.2906 |
0.0189 USDT |
0.0181 USDT |
0.0205 USDT |
0.0182 USDT |
| 2023-03-05 |
0.0184 USDT |
585,475.2118 |
0.0185 USDT |
0.0180 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-03-04 |
0.0184 USDT |
713,138.0035 |
0.0182 USDT |
0.0177 USDT |
0.0190 USDT |
0.0183 USDT |
| 2023-03-03 |
0.0192 USDT |
2,574,281.4571 |
0.0217 USDT |
0.0174 USDT |
0.0220 USDT |
0.0180 USDT |
| 2023-03-02 |
0.0216 USDT |
979,577.8967 |
0.0212 USDT |
0.0209 USDT |
0.0225 USDT |
0.0218 USDT |
| 2023-03-01 |
0.0215 USDT |
387,517.0886 |
0.0210 USDT |
0.0209 USDT |
0.0220 USDT |
0.0214 USDT |
| 2023-02-28 |
0.0213 USDT |
1,351,315.6992 |
0.0223 USDT |
0.0205 USDT |
0.0226 USDT |
0.0211 USDT |
| 2023-02-27 |
0.0223 USDT |
1,810,382.5098 |
0.0216 USDT |
0.0210 USDT |
0.0235 USDT |
0.0216 USDT |
| 2023-02-26 |
0.0222 USDT |
2,089,893.9945 |
0.0222 USDT |
0.0210 USDT |
0.0240 USDT |
0.0216 USDT |
| 2023-02-25 |
0.0233 USDT |
3,244,552.0774 |
0.0229 USDT |
0.0211 USDT |
0.0257 USDT |
0.0234 USDT |
| 2023-02-24 |
0.0227 USDT |
2,468,051.9245 |
0.0216 USDT |
0.0201 USDT |
0.0249 USDT |
0.0248 USDT |
| 2023-02-23 |
0.0215 USDT |
1,198,568.0310 |
0.0222 USDT |
0.0207 USDT |
0.0224 USDT |
0.0219 USDT |
| 2023-02-22 |
0.0214 USDT |
1,094,318.6148 |
0.0222 USDT |
0.0204 USDT |
0.0223 USDT |
0.0213 USDT |
| 2023-02-21 |
0.0215 USDT |
3,106,097.9035 |
0.0209 USDT |
0.0205 USDT |
0.0229 USDT |
0.0219 USDT |
| 2023-02-20 |
0.0221 USDT |
6,019,982.3523 |
0.0252 USDT |
0.0205 USDT |
0.0257 USDT |
0.0218 USDT |
| 2023-02-19 |
0.0245 USDT |
3,202,525.5837 |
0.0235 USDT |
0.0231 USDT |
0.0260 USDT |
0.0243 USDT |
| 2023-02-18 |
0.0246 USDT |
5,013,330.5793 |
0.0237 USDT |
0.0224 USDT |
0.0280 USDT |
0.0228 USDT |
| 2023-02-17 |
0.0253 USDT |
7,687,295.0261 |
0.0289 USDT |
0.0214 USDT |
0.0289 USDT |
0.0237 USDT |