Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-30 |
0.0056 USDT |
332,985.4372 |
0.0058 USDT |
0.0054 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-06-29 |
0.0058 USDT |
68,139.7320 |
0.0060 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-06-28 |
0.0060 USDT |
500,543.9960 |
0.0061 USDT |
0.0059 USDT |
0.0066 USDT |
0.0059 USDT |
| 2024-06-27 |
0.0061 USDT |
136,806.1307 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-06-26 |
0.0064 USDT |
138,289.0373 |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-06-25 |
0.0065 USDT |
7,698,732.6927 |
0.0064 USDT |
0.0061 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-06-24 |
0.0061 USDT |
25,168,846.5369 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-06-23 |
0.0062 USDT |
17,887.0899 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-06-22 |
0.0063 USDT |
76,564.1265 |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-06-21 |
0.0065 USDT |
71,925.6877 |
0.0063 USDT |
0.0062 USDT |
0.0067 USDT |
0.0062 USDT |
| 2024-06-20 |
0.0064 USDT |
19,009,250.4640 |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-06-19 |
0.0063 USDT |
7,576,417.3682 |
0.0063 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-06-18 |
0.0065 USDT |
5,072,856.8022 |
0.0074 USDT |
0.0060 USDT |
0.0074 USDT |
0.0061 USDT |
| 2024-06-17 |
0.0074 USDT |
8,331,705.2503 |
0.0077 USDT |
0.0069 USDT |
0.0078 USDT |
0.0071 USDT |
| 2024-06-16 |
0.0076 USDT |
11,970,121.8809 |
0.0076 USDT |
0.0075 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-06-15 |
0.0076 USDT |
9,323,293.9390 |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-06-14 |
0.0077 USDT |
121,707.5265 |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-06-13 |
0.0080 USDT |
216,710.6758 |
0.0080 USDT |
0.0076 USDT |
0.0083 USDT |
0.0077 USDT |
| 2024-06-12 |
0.0082 USDT |
2,130,136.0963 |
0.0082 USDT |
0.0079 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-06-11 |
0.0088 USDT |
17,027,394.5532 |
0.0089 USDT |
0.0081 USDT |
0.0090 USDT |
0.0082 USDT |
| 2024-06-10 |
0.0091 USDT |
14,788,461.3945 |
0.0094 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-06-09 |
0.0093 USDT |
21,787,834.4415 |
0.0088 USDT |
0.0085 USDT |
0.0103 USDT |
0.0095 USDT |
| 2024-06-08 |
0.0087 USDT |
9,906,867.9519 |
0.0085 USDT |
0.0085 USDT |
0.0093 USDT |
0.0088 USDT |
| 2024-06-07 |
0.0086 USDT |
10,165,689.5919 |
0.0085 USDT |
0.0083 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-06-06 |
0.0083 USDT |
701,241.6704 |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-06-05 |
0.0084 USDT |
6,994,782.5062 |
0.0084 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-06-04 |
0.0083 USDT |
220,426.2777 |
0.0087 USDT |
0.0083 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-06-03 |
0.0089 USDT |
5,024,893.7562 |
0.0089 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-06-02 |
0.0087 USDT |
20,058,757.3854 |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-06-01 |
0.0087 USDT |
1,962,711.7737 |
0.0092 USDT |
0.0087 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-05-31 |
0.0088 USDT |
23,245,126.8097 |
0.0087 USDT |
0.0085 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-05-30 |
0.0087 USDT |
7,686,534.2953 |
0.0090 USDT |
0.0083 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-05-29 |
0.0092 USDT |
4,721,425.7433 |
0.0095 USDT |
0.0089 USDT |
0.0096 USDT |
0.0089 USDT |
| 2024-05-28 |
0.0094 USDT |
16,411,045.8701 |
0.0095 USDT |
0.0091 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-05-27 |
0.0091 USDT |
19,486,036.2581 |
0.0090 USDT |
0.0089 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-05-26 |
0.0090 USDT |
11,383,180.5089 |
0.0094 USDT |
0.0088 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-05-25 |
0.0096 USDT |
2,250,303.9724 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-05-24 |
0.0097 USDT |
11,877,172.7984 |
0.0101 USDT |
0.0090 USDT |
0.0101 USDT |
0.0095 USDT |
| 2024-05-23 |
0.0101 USDT |
22,834,785.4026 |
0.0101 USDT |
0.0100 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-05-22 |
0.0102 USDT |
12,327,715.1421 |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0101 USDT |
| 2024-05-21 |
0.0107 USDT |
18,187,793.2511 |
0.0106 USDT |
0.0105 USDT |
0.0119 USDT |
0.0106 USDT |
| 2024-05-20 |
0.0106 USDT |
31,488,731.0303 |
0.0108 USDT |
0.0100 USDT |
0.0114 USDT |
0.0105 USDT |
| 2024-05-19 |
0.0114 USDT |
1,893,104.9630 |
0.0114 USDT |
0.0109 USDT |
0.0117 USDT |
0.0109 USDT |
| 2024-05-18 |
0.0117 USDT |
17,905,133.5075 |
0.0110 USDT |
0.0104 USDT |
0.0131 USDT |
0.0114 USDT |
| 2024-05-17 |
0.0107 USDT |
28,541,285.7793 |
0.0098 USDT |
0.0098 USDT |
0.0120 USDT |
0.0110 USDT |
| 2024-05-16 |
0.0096 USDT |
3,516,381.3258 |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-05-15 |
0.0096 USDT |
235,651.7880 |
0.0096 USDT |
0.0095 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-05-14 |
0.0098 USDT |
336,697.6013 |
0.0098 USDT |
0.0095 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-05-13 |
0.0101 USDT |
6,725,643.5960 |
0.0103 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2024-05-12 |
0.0102 USDT |
6,300,771.2611 |
0.0101 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |