Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
0.0133 USDT |
26,149,656.0316 |
0.0099 USDT |
0.0098 USDT |
0.0189 USDT |
0.0186 USDT |
| 2024-03-21 |
0.0097 USDT |
4,897,253.8380 |
0.0095 USDT |
0.0092 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-03-20 |
0.0086 USDT |
1,656,857.1904 |
0.0091 USDT |
0.0072 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-03-19 |
0.0093 USDT |
572,546.8639 |
0.0096 USDT |
0.0090 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-03-18 |
0.0104 USDT |
2,340,436.5547 |
0.0105 USDT |
0.0094 USDT |
0.0107 USDT |
0.0096 USDT |
| 2024-03-17 |
0.0101 USDT |
4,666,796.4062 |
0.0099 USDT |
0.0099 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-03-16 |
0.0106 USDT |
2,256,310.4109 |
0.0104 USDT |
0.0102 USDT |
0.0109 USDT |
0.0103 USDT |
| 2024-03-15 |
0.0108 USDT |
3,348,472.0058 |
0.0111 USDT |
0.0100 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-03-14 |
0.0113 USDT |
3,440,663.6537 |
0.0117 USDT |
0.0110 USDT |
0.0119 USDT |
0.0111 USDT |
| 2024-03-13 |
0.0117 USDT |
1,373,701.0403 |
0.0116 USDT |
0.0114 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-03-12 |
0.0118 USDT |
1,769,452.1757 |
0.0119 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-03-11 |
0.0114 USDT |
4,414,339.0949 |
0.0122 USDT |
0.0110 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-03-10 |
0.0120 USDT |
671,011.1260 |
0.0120 USDT |
0.0118 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-03-09 |
0.0117 USDT |
422,040.9309 |
0.0116 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-03-08 |
0.0116 USDT |
3,503,950.6912 |
0.0114 USDT |
0.0110 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-03-07 |
0.0118 USDT |
3,960,283.0892 |
0.0125 USDT |
0.0114 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-03-06 |
0.0123 USDT |
1,488,077.8651 |
0.0122 USDT |
0.0120 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-03-05 |
0.0128 USDT |
5,117,604.0816 |
0.0125 USDT |
0.0121 USDT |
0.0141 USDT |
0.0124 USDT |
| 2024-03-04 |
0.0125 USDT |
1,134,549.5970 |
0.0125 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-03-03 |
0.0123 USDT |
1,273,688.8211 |
0.0123 USDT |
0.0121 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-03-02 |
0.0122 USDT |
1,156,689.3366 |
0.0121 USDT |
0.0120 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-03-01 |
0.0118 USDT |
650,340.1077 |
0.0116 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-02-29 |
0.0117 USDT |
1,609,623.6221 |
0.0118 USDT |
0.0115 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-02-28 |
0.0121 USDT |
793,209.9892 |
0.0122 USDT |
0.0119 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-02-27 |
0.0123 USDT |
1,500,990.5230 |
0.0123 USDT |
0.0121 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-02-26 |
0.0120 USDT |
6,900,190.8834 |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-02-25 |
0.0120 USDT |
3,022,687.8914 |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-02-24 |
0.0119 USDT |
62,313.4491 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-02-23 |
0.0120 USDT |
2,259,800.3075 |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-02-22 |
0.0121 USDT |
4,564,951.3102 |
0.0118 USDT |
0.0118 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-02-21 |
0.0127 USDT |
5,158,481.0263 |
0.0133 USDT |
0.0115 USDT |
0.0135 USDT |
0.0118 USDT |
| 2024-02-20 |
0.0134 USDT |
8,237,063.4069 |
0.0137 USDT |
0.0133 USDT |
0.0137 USDT |
0.0134 USDT |
| 2024-02-19 |
0.0139 USDT |
7,515,213.7870 |
0.0140 USDT |
0.0135 USDT |
0.0141 USDT |
0.0137 USDT |
| 2024-02-18 |
0.0144 USDT |
4,343,318.2532 |
0.0148 USDT |
0.0140 USDT |
0.0150 USDT |
0.0140 USDT |
| 2024-02-17 |
0.0148 USDT |
738,609.6852 |
0.0148 USDT |
0.0147 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-02-16 |
0.0147 USDT |
6,816,095.2563 |
0.0145 USDT |
0.0145 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-02-15 |
0.0146 USDT |
4,494,195.5169 |
0.0145 USDT |
0.0144 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-02-14 |
0.0133 USDT |
6,871,330.9064 |
0.0130 USDT |
0.0129 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-02-13 |
0.0128 USDT |
1,921,203.2895 |
0.0124 USDT |
0.0124 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-02-12 |
0.0123 USDT |
3,248,889.4762 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-02-11 |
0.0122 USDT |
4,120,135.2509 |
0.0122 USDT |
0.0120 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-02-10 |
0.0122 USDT |
5,573,979.3529 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-02-09 |
0.0124 USDT |
8,457,287.3718 |
0.0126 USDT |
0.0121 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-02-08 |
0.0126 USDT |
4,079,085.1031 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-02-07 |
0.0125 USDT |
11,671,141.2080 |
0.0125 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-02-06 |
0.0124 USDT |
4,880,383.7990 |
0.0122 USDT |
0.0122 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-02-05 |
0.0121 USDT |
5,172,267.4199 |
0.0122 USDT |
0.0119 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-02-04 |
0.0124 USDT |
6,481,146.9551 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-02-03 |
0.0124 USDT |
4,890,028.4615 |
0.0124 USDT |
0.0123 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-02-02 |
0.0123 USDT |
9,517,580.6998 |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |