Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-19 |
0.0025 USDT |
31,235,810.5901 |
0.0024 USDT |
0.0020 USDT |
0.0033 USDT |
0.0025 USDT |
| 2024-08-18 |
0.0020 USDT |
13,360,192.4602 |
0.0024 USDT |
0.0018 USDT |
0.0024 USDT |
0.0019 USDT |
| 2024-08-17 |
0.0024 USDT |
4,967,764.6694 |
0.0023 USDT |
0.0022 USDT |
0.0027 USDT |
0.0024 USDT |
| 2024-08-16 |
0.0024 USDT |
20,495,337.0329 |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-08-15 |
0.0027 USDT |
60,367,589.1409 |
0.0028 USDT |
0.0025 USDT |
0.0029 USDT |
0.0025 USDT |
| 2024-08-14 |
0.0028 USDT |
34,019,088.2969 |
0.0027 USDT |
0.0027 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-08-13 |
0.0028 USDT |
74,428,081.0881 |
0.0027 USDT |
0.0027 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-08-12 |
0.0029 USDT |
66,283,974.1376 |
0.0033 USDT |
0.0027 USDT |
0.0033 USDT |
0.0028 USDT |
| 2024-08-11 |
0.0032 USDT |
63,071,805.7723 |
0.0034 USDT |
0.0029 USDT |
0.0036 USDT |
0.0029 USDT |
| 2024-08-10 |
0.0033 USDT |
58,874,397.8300 |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-08-09 |
0.0036 USDT |
62,782,340.9108 |
0.0039 USDT |
0.0034 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-08-08 |
0.0036 USDT |
59,305,890.6228 |
0.0038 USDT |
0.0034 USDT |
0.0041 USDT |
0.0035 USDT |
| 2024-08-07 |
0.0043 USDT |
63,570,036.0173 |
0.0039 USDT |
0.0038 USDT |
0.0048 USDT |
0.0039 USDT |
| 2024-08-06 |
0.0035 USDT |
64,795,526.2510 |
0.0031 USDT |
0.0031 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-08-05 |
0.0033 USDT |
79,595,424.4555 |
0.0039 USDT |
0.0029 USDT |
0.0039 USDT |
0.0031 USDT |
| 2024-08-04 |
0.0041 USDT |
66,322,200.9738 |
0.0042 USDT |
0.0036 USDT |
0.0044 USDT |
0.0039 USDT |
| 2024-08-03 |
0.0051 USDT |
40,198,763.2035 |
0.0052 USDT |
0.0043 USDT |
0.0065 USDT |
0.0043 USDT |
| 2024-08-02 |
0.0048 USDT |
28,143,781.8627 |
0.0042 USDT |
0.0037 USDT |
0.0058 USDT |
0.0051 USDT |
| 2024-08-01 |
0.0043 USDT |
25,850,920.3990 |
0.0046 USDT |
0.0040 USDT |
0.0047 USDT |
0.0042 USDT |
| 2024-07-31 |
0.0054 USDT |
36,177,507.4027 |
0.0061 USDT |
0.0044 USDT |
0.0068 USDT |
0.0048 USDT |
| 2024-07-30 |
0.0059 USDT |
49,707,071.0775 |
0.0031 USDT |
0.0029 USDT |
0.0096 USDT |
0.0067 USDT |
| 2024-07-29 |
0.0032 USDT |
7,956,632.7231 |
0.0033 USDT |
0.0031 USDT |
0.0035 USDT |
0.0031 USDT |
| 2024-07-28 |
0.0034 USDT |
2,304,618.7305 |
0.0036 USDT |
0.0033 USDT |
0.0037 USDT |
0.0033 USDT |
| 2024-07-27 |
0.0037 USDT |
5,266,996.9915 |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-07-26 |
0.0038 USDT |
6,638,391.9477 |
0.0039 USDT |
0.0037 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-07-25 |
0.0041 USDT |
5,085,682.1863 |
0.0043 USDT |
0.0039 USDT |
0.0045 USDT |
0.0040 USDT |
| 2024-07-24 |
0.0049 USDT |
1,621,983.5284 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0046 USDT |
| 2024-07-23 |
0.0046 USDT |
6,193,819.7496 |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-07-22 |
0.0049 USDT |
6,647,590.4444 |
0.0051 USDT |
0.0046 USDT |
0.0054 USDT |
0.0046 USDT |
| 2024-07-21 |
0.0051 USDT |
6,327,895.6101 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-07-20 |
0.0054 USDT |
6,723,112.6969 |
0.0056 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-07-19 |
0.0063 USDT |
10,409,053.6081 |
0.0055 USDT |
0.0055 USDT |
0.0073 USDT |
0.0055 USDT |
| 2024-07-18 |
0.0057 USDT |
2,491,921.0642 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-07-17 |
0.0057 USDT |
8,776,988.3910 |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-07-16 |
0.0061 USDT |
9,455,154.7366 |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-07-15 |
0.0061 USDT |
9,930,861.9905 |
0.0060 USDT |
0.0059 USDT |
0.0066 USDT |
0.0060 USDT |
| 2024-07-14 |
0.0059 USDT |
2,699,498.9134 |
0.0051 USDT |
0.0051 USDT |
0.0069 USDT |
0.0058 USDT |
| 2024-07-13 |
0.0050 USDT |
201,613.1105 |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-07-12 |
0.0048 USDT |
393,551.9468 |
0.0050 USDT |
0.0045 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-07-11 |
0.0050 USDT |
65,015.5253 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-07-10 |
0.0050 USDT |
85,620.1466 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-07-09 |
0.0050 USDT |
12,175,472.7609 |
0.0049 USDT |
0.0048 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-07-08 |
0.0047 USDT |
52,412,371.0790 |
0.0046 USDT |
0.0044 USDT |
0.0052 USDT |
0.0048 USDT |
| 2024-07-07 |
0.0046 USDT |
23,279,772.8980 |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-07-06 |
0.0046 USDT |
19,431,722.0139 |
0.0044 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-07-05 |
0.0046 USDT |
45,386,581.7485 |
0.0046 USDT |
0.0044 USDT |
0.0049 USDT |
0.0044 USDT |
| 2024-07-04 |
0.0047 USDT |
34,347,435.2078 |
0.0055 USDT |
0.0044 USDT |
0.0055 USDT |
0.0046 USDT |
| 2024-07-03 |
0.0052 USDT |
7,071,435.3432 |
0.0057 USDT |
0.0051 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-07-02 |
0.0056 USDT |
152,192.6222 |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-07-01 |
0.0058 USDT |
44,755.4197 |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |