Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-28 |
0.0207 USDT |
27,063,075.7527 |
0.0208 USDT |
0.0200 USDT |
0.0215 USDT |
0.0208 USDT |
| 2022-12-27 |
0.0205 USDT |
55,711,304.3247 |
0.0230 USDT |
0.0201 USDT |
0.0230 USDT |
0.0209 USDT |
| 2022-12-26 |
0.0222 USDT |
49,292,817.6968 |
0.0223 USDT |
0.0217 USDT |
0.0225 USDT |
0.0224 USDT |
| 2022-12-25 |
0.0242 USDT |
55,218,888.8901 |
0.0239 USDT |
0.0224 USDT |
0.0260 USDT |
0.0227 USDT |
| 2022-12-24 |
0.0227 USDT |
66,393,014.6970 |
0.0239 USDT |
0.0216 USDT |
0.0239 USDT |
0.0239 USDT |
| 2022-12-23 |
0.0252 USDT |
54,781,565.4965 |
0.0232 USDT |
0.0218 USDT |
0.0279 USDT |
0.0230 USDT |
| 2022-12-22 |
0.0219 USDT |
63,746,707.4311 |
0.0213 USDT |
0.0209 USDT |
0.0278 USDT |
0.0254 USDT |
| 2022-12-21 |
0.0211 USDT |
69,589,193.4166 |
0.0207 USDT |
0.0206 USDT |
0.0228 USDT |
0.0211 USDT |
| 2022-12-20 |
0.0210 USDT |
32,600,240.4873 |
0.0201 USDT |
0.0200 USDT |
0.0215 USDT |
0.0206 USDT |
| 2022-12-19 |
0.0206 USDT |
81,215,420.4484 |
0.0212 USDT |
0.0198 USDT |
0.0222 USDT |
0.0200 USDT |
| 2022-12-18 |
0.0225 USDT |
64,376,752.1336 |
0.0238 USDT |
0.0201 USDT |
0.0285 USDT |
0.0213 USDT |
| 2022-12-17 |
0.0264 USDT |
66,067,318.3554 |
0.0162 USDT |
0.0155 USDT |
0.0399 USDT |
0.0255 USDT |
| 2022-12-16 |
0.0184 USDT |
21,745,665.8480 |
0.0218 USDT |
0.0168 USDT |
0.0218 USDT |
0.0174 USDT |
| 2022-12-15 |
0.0225 USDT |
57,866,523.6830 |
0.0216 USDT |
0.0216 USDT |
0.0240 USDT |
0.0225 USDT |
| 2022-12-14 |
0.0225 USDT |
89,284,138.5650 |
0.0214 USDT |
0.0211 USDT |
0.0264 USDT |
0.0216 USDT |
| 2022-12-13 |
0.0214 USDT |
50,346,203.9368 |
0.0212 USDT |
0.0208 USDT |
0.0231 USDT |
0.0214 USDT |
| 2022-12-12 |
0.0219 USDT |
66,717,847.8545 |
0.0214 USDT |
0.0209 USDT |
0.0238 USDT |
0.0217 USDT |
| 2022-12-11 |
0.0215 USDT |
48,053,138.3498 |
0.0222 USDT |
0.0212 USDT |
0.0222 USDT |
0.0213 USDT |
| 2022-12-10 |
0.0217 USDT |
27,504,280.2800 |
0.0220 USDT |
0.0214 USDT |
0.0223 USDT |
0.0214 USDT |
| 2022-12-09 |
0.0217 USDT |
66,516,506.8120 |
0.0213 USDT |
0.0212 USDT |
0.0226 USDT |
0.0220 USDT |
| 2022-12-08 |
0.0212 USDT |
62,795,437.7301 |
0.0212 USDT |
0.0210 USDT |
0.0217 USDT |
0.0212 USDT |
| 2022-12-07 |
0.0213 USDT |
61,119,618.7134 |
0.0211 USDT |
0.0208 USDT |
0.0217 USDT |
0.0209 USDT |
| 2022-12-06 |
0.0219 USDT |
50,394,291.8713 |
0.0211 USDT |
0.0209 USDT |
0.0238 USDT |
0.0228 USDT |
| 2022-12-05 |
0.0213 USDT |
72,421,467.5372 |
0.0214 USDT |
0.0208 USDT |
0.0217 USDT |
0.0211 USDT |
| 2022-12-04 |
0.0216 USDT |
66,961,987.9253 |
0.0212 USDT |
0.0205 USDT |
0.0219 USDT |
0.0212 USDT |
| 2022-12-03 |
0.0220 USDT |
59,428,681.9227 |
0.0228 USDT |
0.0202 USDT |
0.0238 USDT |
0.0212 USDT |
| 2022-12-02 |
0.0227 USDT |
59,363,968.8703 |
0.0214 USDT |
0.0214 USDT |
0.0231 USDT |
0.0228 USDT |
| 2022-12-01 |
0.0234 USDT |
64,175,742.3851 |
0.0236 USDT |
0.0213 USDT |
0.0238 USDT |
0.0217 USDT |
| 2022-11-30 |
0.0233 USDT |
57,621,781.6491 |
0.0231 USDT |
0.0227 USDT |
0.0238 USDT |
0.0234 USDT |
| 2022-11-29 |
0.0238 USDT |
63,508,208.5973 |
0.0221 USDT |
0.0218 USDT |
0.0284 USDT |
0.0225 USDT |
| 2022-11-28 |
0.0226 USDT |
37,409,492.1036 |
0.0224 USDT |
0.0217 USDT |
0.0247 USDT |
0.0221 USDT |
| 2022-11-27 |
0.0264 USDT |
55,775,631.1582 |
0.0272 USDT |
0.0203 USDT |
0.0276 USDT |
0.0219 USDT |
| 2022-11-26 |
0.0270 USDT |
36,361,317.6298 |
0.0280 USDT |
0.0260 USDT |
0.0280 USDT |
0.0261 USDT |
| 2022-11-25 |
0.0271 USDT |
31,892,979.9149 |
0.0271 USDT |
0.0261 USDT |
0.0286 USDT |
0.0281 USDT |
| 2022-11-24 |
0.0296 USDT |
41,663,034.7306 |
0.0365 USDT |
0.0258 USDT |
0.0367 USDT |
0.0286 USDT |
| 2022-11-23 |
0.0263 USDT |
71,759,901.0881 |
0.0225 USDT |
0.0221 USDT |
0.0365 USDT |
0.0327 USDT |
| 2022-11-22 |
0.0229 USDT |
71,130,410.0167 |
0.0213 USDT |
0.0212 USDT |
0.0241 USDT |
0.0224 USDT |
| 2022-11-21 |
0.0256 USDT |
37,392,647.6055 |
0.0249 USDT |
0.0220 USDT |
0.0285 USDT |
0.0223 USDT |
| 2022-11-20 |
0.0326 USDT |
23,548,513.3230 |
0.0330 USDT |
0.0237 USDT |
0.0347 USDT |
0.0258 USDT |
| 2022-11-19 |
0.0364 USDT |
31,525,436.5637 |
0.0377 USDT |
0.0310 USDT |
0.0457 USDT |
0.0321 USDT |
| 2022-11-18 |
0.0512 USDT |
24,580,765.1585 |
0.0612 USDT |
0.0382 USDT |
0.0711 USDT |
0.0399 USDT |
| 2022-11-17 |
0.0778 USDT |
11,317,815.8913 |
0.0675 USDT |
0.0625 USDT |
0.0945 USDT |
0.0750 USDT |
| 2022-11-16 |
0.0886 USDT |
11,837,157.9003 |
0.0600 USDT |
0.0470 USDT |
0.6000 USDT |
0.0511 USDT |