Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-24 |
0.0071 USDT |
454,169.2722 |
0.0069 USDT |
0.0068 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-10-23 |
0.0069 USDT |
887,158.1236 |
0.0068 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2023-10-22 |
0.0068 USDT |
536,702.9467 |
0.0067 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2023-10-21 |
0.0067 USDT |
1,094,031.8942 |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0068 USDT |
| 2023-10-20 |
0.0070 USDT |
732,732.3789 |
0.0070 USDT |
0.0068 USDT |
0.0073 USDT |
0.0068 USDT |
| 2023-10-19 |
0.0070 USDT |
684,256.0404 |
0.0068 USDT |
0.0068 USDT |
0.0073 USDT |
0.0070 USDT |
| 2023-10-18 |
0.0069 USDT |
754,479.1650 |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-10-17 |
0.0071 USDT |
573,860.8940 |
0.0070 USDT |
0.0069 USDT |
0.0072 USDT |
0.0069 USDT |
| 2023-10-16 |
0.0069 USDT |
306,397.3033 |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-10-15 |
0.0070 USDT |
696,909.9145 |
0.0071 USDT |
0.0068 USDT |
0.0072 USDT |
0.0068 USDT |
| 2023-10-14 |
0.0071 USDT |
672,378.5099 |
0.0070 USDT |
0.0069 USDT |
0.0073 USDT |
0.0070 USDT |
| 2023-10-13 |
0.0073 USDT |
967,261.5187 |
0.0075 USDT |
0.0070 USDT |
0.0077 USDT |
0.0071 USDT |
| 2023-10-12 |
0.0077 USDT |
614,373.2497 |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0075 USDT |
| 2023-10-11 |
0.0079 USDT |
786,066.0268 |
0.0079 USDT |
0.0076 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-10-10 |
0.0077 USDT |
436,685.2457 |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2023-10-09 |
0.0079 USDT |
882,107.1750 |
0.0080 USDT |
0.0075 USDT |
0.0082 USDT |
0.0076 USDT |
| 2023-10-08 |
0.0079 USDT |
657,833.5797 |
0.0076 USDT |
0.0076 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-10-07 |
0.0077 USDT |
258,594.8025 |
0.0075 USDT |
0.0075 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-10-06 |
0.0075 USDT |
97,678.6095 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-10-05 |
0.0077 USDT |
278,791.3268 |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0075 USDT |
| 2023-10-04 |
0.0077 USDT |
482,541.5966 |
0.0075 USDT |
0.0074 USDT |
0.0080 USDT |
0.0077 USDT |
| 2023-10-03 |
0.0077 USDT |
661,324.9341 |
0.0078 USDT |
0.0074 USDT |
0.0080 USDT |
0.0074 USDT |
| 2023-10-02 |
0.0077 USDT |
730,835.5218 |
0.0073 USDT |
0.0073 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-10-01 |
0.0076 USDT |
1,305,214.8839 |
0.0076 USDT |
0.0073 USDT |
0.0079 USDT |
0.0073 USDT |
| 2023-09-30 |
0.0079 USDT |
1,154,290.5058 |
0.0079 USDT |
0.0075 USDT |
0.0083 USDT |
0.0076 USDT |
| 2023-09-29 |
0.0077 USDT |
2,033,260.9302 |
0.0077 USDT |
0.0072 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-09-28 |
0.0080 USDT |
5,193,858.2912 |
0.0075 USDT |
0.0073 USDT |
0.0086 USDT |
0.0080 USDT |
| 2023-09-27 |
0.0125 USDT |
56,295,801.8620 |
0.0072 USDT |
0.0065 USDT |
0.0219 USDT |
0.0075 USDT |
| 2023-09-26 |
0.0071 USDT |
229,010.9577 |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-09-25 |
0.0073 USDT |
735,664.3096 |
0.0076 USDT |
0.0070 USDT |
0.0076 USDT |
0.0072 USDT |
| 2023-09-24 |
0.0076 USDT |
856,375.8437 |
0.0080 USDT |
0.0074 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-09-23 |
0.0083 USDT |
876,644.9543 |
0.0081 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2023-09-22 |
0.0083 USDT |
905,897.6083 |
0.0086 USDT |
0.0079 USDT |
0.0086 USDT |
0.0081 USDT |
| 2023-09-21 |
0.0091 USDT |
1,312,955.2124 |
0.0094 USDT |
0.0086 USDT |
0.0097 USDT |
0.0086 USDT |
| 2023-09-20 |
0.0094 USDT |
203,139.4403 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-09-19 |
0.0097 USDT |
1,195,311.0124 |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-09-18 |
0.0096 USDT |
1,247,818.4151 |
0.0093 USDT |
0.0093 USDT |
0.0102 USDT |
0.0099 USDT |
| 2023-09-17 |
0.0106 USDT |
2,522,381.7306 |
0.0115 USDT |
0.0090 USDT |
0.0122 USDT |
0.0093 USDT |
| 2023-09-16 |
0.0115 USDT |
2,334,523.6131 |
0.0106 USDT |
0.0105 USDT |
0.0130 USDT |
0.0115 USDT |
| 2023-09-15 |
0.0103 USDT |
408,529.9935 |
0.0101 USDT |
0.0101 USDT |
0.0106 USDT |
0.0105 USDT |
| 2023-09-14 |
0.0100 USDT |
717,005.3317 |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0099 USDT |
| 2023-09-13 |
0.0096 USDT |
745,944.5637 |
0.0094 USDT |
0.0093 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-09-12 |
0.0093 USDT |
807,278.8843 |
0.0089 USDT |
0.0088 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-09-11 |
0.0089 USDT |
775,146.6589 |
0.0095 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2023-09-10 |
0.0097 USDT |
1,405,796.2557 |
0.0107 USDT |
0.0091 USDT |
0.0107 USDT |
0.0093 USDT |
| 2023-09-09 |
0.0110 USDT |
329,677.7762 |
0.0113 USDT |
0.0107 USDT |
0.0113 USDT |
0.0108 USDT |
| 2023-09-08 |
0.0111 USDT |
805,587.3879 |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-09-07 |
0.0108 USDT |
1,469,626.2583 |
0.0102 USDT |
0.0100 USDT |
0.0120 USDT |
0.0112 USDT |
| 2023-09-06 |
0.0098 USDT |
980,838.3166 |
0.0091 USDT |
0.0091 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-09-05 |
0.0102 USDT |
2,507,966.7321 |
0.0092 USDT |
0.0091 USDT |
0.0115 USDT |
0.0092 USDT |