Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-13 |
0.0130 USDT |
1,142,424.8905 |
0.0136 USDT |
0.0125 USDT |
0.0139 USDT |
0.0129 USDT |
| 2023-12-12 |
0.0136 USDT |
585,519.1650 |
0.0138 USDT |
0.0133 USDT |
0.0141 USDT |
0.0136 USDT |
| 2023-12-11 |
0.0135 USDT |
804,713.3858 |
0.0133 USDT |
0.0128 USDT |
0.0139 USDT |
0.0134 USDT |
| 2023-12-10 |
0.0123 USDT |
3,513,885.0945 |
0.0149 USDT |
0.0108 USDT |
0.0152 USDT |
0.0131 USDT |
| 2023-12-09 |
0.0148 USDT |
433,762.5797 |
0.0154 USDT |
0.0143 USDT |
0.0155 USDT |
0.0149 USDT |
| 2023-12-08 |
0.0151 USDT |
795,966.2986 |
0.0149 USDT |
0.0146 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-12-07 |
0.0152 USDT |
1,448,180.1515 |
0.0154 USDT |
0.0147 USDT |
0.0155 USDT |
0.0151 USDT |
| 2023-12-06 |
0.0146 USDT |
7,244,316.6551 |
0.0172 USDT |
0.0128 USDT |
0.0173 USDT |
0.0155 USDT |
| 2023-12-05 |
0.0180 USDT |
841,983.9428 |
0.0181 USDT |
0.0173 USDT |
0.0188 USDT |
0.0175 USDT |
| 2023-12-04 |
0.0187 USDT |
513,359.4265 |
0.0188 USDT |
0.0182 USDT |
0.0194 USDT |
0.0187 USDT |
| 2023-12-03 |
0.0191 USDT |
295,245.7364 |
0.0195 USDT |
0.0185 USDT |
0.0198 USDT |
0.0187 USDT |
| 2023-12-02 |
0.0208 USDT |
2,819,458.0124 |
0.0190 USDT |
0.0186 USDT |
0.0240 USDT |
0.0188 USDT |
| 2023-12-01 |
0.0181 USDT |
2,319,502.9336 |
0.0173 USDT |
0.0172 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-11-30 |
0.0158 USDT |
4,653,562.0044 |
0.0153 USDT |
0.0150 USDT |
0.0167 USDT |
0.0167 USDT |
| 2023-11-29 |
0.0137 USDT |
6,834,519.9273 |
0.0131 USDT |
0.0126 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-11-28 |
0.0130 USDT |
2,980,949.5503 |
0.0131 USDT |
0.0127 USDT |
0.0134 USDT |
0.0131 USDT |
| 2023-11-27 |
0.0132 USDT |
4,279,465.7261 |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2023-11-26 |
0.0133 USDT |
4,409,061.2944 |
0.0132 USDT |
0.0132 USDT |
0.0137 USDT |
0.0133 USDT |
| 2023-11-25 |
0.0134 USDT |
4,887,526.6664 |
0.0136 USDT |
0.0132 USDT |
0.0136 USDT |
0.0132 USDT |
| 2023-11-24 |
0.0133 USDT |
32,661,587.0954 |
0.0132 USDT |
0.0130 USDT |
0.0138 USDT |
0.0136 USDT |
| 2023-11-23 |
0.0133 USDT |
1,237,503.5942 |
0.0138 USDT |
0.0130 USDT |
0.0139 USDT |
0.0131 USDT |
| 2023-11-22 |
0.0134 USDT |
1,004,170.2290 |
0.0134 USDT |
0.0131 USDT |
0.0137 USDT |
0.0135 USDT |
| 2023-11-21 |
0.0140 USDT |
3,005,537.3576 |
0.0136 USDT |
0.0131 USDT |
0.0155 USDT |
0.0135 USDT |
| 2023-11-20 |
0.0136 USDT |
1,657,765.8243 |
0.0130 USDT |
0.0125 USDT |
0.0142 USDT |
0.0135 USDT |
| 2023-11-19 |
0.0126 USDT |
1,486,872.8783 |
0.0115 USDT |
0.0115 USDT |
0.0133 USDT |
0.0129 USDT |
| 2023-11-18 |
0.0117 USDT |
612,933.8415 |
0.0117 USDT |
0.0115 USDT |
0.0123 USDT |
0.0116 USDT |
| 2023-11-17 |
0.0119 USDT |
596,191.5461 |
0.0117 USDT |
0.0117 USDT |
0.0123 USDT |
0.0117 USDT |
| 2023-11-16 |
0.0119 USDT |
455,175.2360 |
0.0122 USDT |
0.0117 USDT |
0.0123 USDT |
0.0117 USDT |
| 2023-11-15 |
0.0120 USDT |
491,771.1993 |
0.0116 USDT |
0.0114 USDT |
0.0126 USDT |
0.0123 USDT |
| 2023-11-14 |
0.0118 USDT |
656,318.3512 |
0.0113 USDT |
0.0110 USDT |
0.0127 USDT |
0.0117 USDT |
| 2023-11-13 |
0.0116 USDT |
347,697.0285 |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-11-12 |
0.0118 USDT |
449,697.1740 |
0.0126 USDT |
0.0111 USDT |
0.0126 USDT |
0.0116 USDT |
| 2023-11-11 |
0.0126 USDT |
1,383,640.3760 |
0.0130 USDT |
0.0117 USDT |
0.0132 USDT |
0.0127 USDT |
| 2023-11-10 |
0.0122 USDT |
263,672.7615 |
0.0121 USDT |
0.0120 USDT |
0.0124 USDT |
0.0124 USDT |
| 2023-11-09 |
0.0124 USDT |
848,634.6804 |
0.0123 USDT |
0.0117 USDT |
0.0128 USDT |
0.0118 USDT |
| 2023-11-08 |
0.0122 USDT |
1,080,029.7103 |
0.0111 USDT |
0.0111 USDT |
0.0130 USDT |
0.0124 USDT |
| 2023-11-07 |
0.0110 USDT |
1,910,779.8627 |
0.0113 USDT |
0.0100 USDT |
0.0124 USDT |
0.0111 USDT |
| 2023-11-06 |
0.0125 USDT |
2,366,997.9048 |
0.0119 USDT |
0.0111 USDT |
0.0130 USDT |
0.0113 USDT |
| 2023-11-05 |
0.0121 USDT |
5,422,013.2749 |
0.0096 USDT |
0.0096 USDT |
0.0140 USDT |
0.0112 USDT |
| 2023-11-04 |
0.0097 USDT |
859,511.4956 |
0.0094 USDT |
0.0094 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-11-03 |
0.0093 USDT |
5,381,318.8453 |
0.0082 USDT |
0.0081 USDT |
0.0102 USDT |
0.0096 USDT |
| 2023-11-02 |
0.0081 USDT |
4,633,470.3479 |
0.0073 USDT |
0.0072 USDT |
0.0091 USDT |
0.0082 USDT |
| 2023-11-01 |
0.0071 USDT |
592,012.1639 |
0.0070 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
| 2023-10-31 |
0.0071 USDT |
746,398.7198 |
0.0073 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-10-30 |
0.0070 USDT |
569,874.3588 |
0.0069 USDT |
0.0068 USDT |
0.0072 USDT |
0.0072 USDT |
| 2023-10-29 |
0.0070 USDT |
1,336,547.9434 |
0.0069 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2023-10-28 |
0.0070 USDT |
986,971.1997 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0069 USDT |
| 2023-10-27 |
0.0071 USDT |
800,213.8710 |
0.0076 USDT |
0.0069 USDT |
0.0076 USDT |
0.0070 USDT |
| 2023-10-26 |
0.0075 USDT |
942,439.4912 |
0.0076 USDT |
0.0074 USDT |
0.0078 USDT |
0.0076 USDT |
| 2023-10-25 |
0.0081 USDT |
5,485,582.1610 |
0.0071 USDT |
0.0070 USDT |
0.0090 USDT |
0.0076 USDT |