Identifier on Kucoin: BEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0327 USDT |
10,922,597.8700 |
0.0336 USDT |
0.0291 USDT |
0.0409 USDT |
0.0325 USDT |
| 2024-11-22 |
0.0497 USDT |
28,124,947.6800 |
0.0687 USDT |
0.0341 USDT |
0.0710 USDT |
0.0356 USDT |
| 2024-11-21 |
0.0414 USDT |
44,083,443.1500 |
0.0205 USDT |
0.0198 USDT |
0.0750 USDT |
0.0630 USDT |
| 2024-11-20 |
0.0162 USDT |
2,614,407.9500 |
0.0154 USDT |
0.0150 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-11-19 |
0.0149 USDT |
1,345,312.6000 |
0.0147 USDT |
0.0145 USDT |
0.0154 USDT |
0.0151 USDT |
| 2024-11-18 |
0.0148 USDT |
1,876,683.1500 |
0.0146 USDT |
0.0141 USDT |
0.0156 USDT |
0.0146 USDT |
| 2024-11-17 |
0.0146 USDT |
1,161,445.6800 |
0.0147 USDT |
0.0142 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-11-16 |
0.0150 USDT |
1,888,972.7900 |
0.0154 USDT |
0.0143 USDT |
0.0156 USDT |
0.0147 USDT |
| 2024-11-15 |
0.0150 USDT |
1,522,525.6000 |
0.0153 USDT |
0.0147 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-11-14 |
0.0175 USDT |
5,965,130.1100 |
0.0213 USDT |
0.0151 USDT |
0.0215 USDT |
0.0153 USDT |
| 2024-11-13 |
0.0175 USDT |
11,597,105.8800 |
0.0142 USDT |
0.0137 USDT |
0.0207 USDT |
0.0183 USDT |
| 2024-11-12 |
0.0122 USDT |
2,599,564.3000 |
0.0122 USDT |
0.0118 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-11-11 |
0.0121 USDT |
2,344,625.6700 |
0.0118 USDT |
0.0118 USDT |
0.0129 USDT |
0.0120 USDT |
| 2024-11-10 |
0.0120 USDT |
796,947.3600 |
0.0120 USDT |
0.0117 USDT |
0.0125 USDT |
0.0119 USDT |
| 2024-11-09 |
0.0121 USDT |
203,960.3300 |
0.0122 USDT |
0.0118 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-11-08 |
0.0124 USDT |
831,536.2600 |
0.0125 USDT |
0.0120 USDT |
0.0129 USDT |
0.0122 USDT |
| 2024-11-07 |
0.0123 USDT |
321,666.2900 |
0.0125 USDT |
0.0121 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-11-06 |
0.0125 USDT |
530,892.4400 |
0.0124 USDT |
0.0121 USDT |
0.0131 USDT |
0.0124 USDT |
| 2024-11-05 |
0.0124 USDT |
521,242.3000 |
0.0125 USDT |
0.0120 USDT |
0.0130 USDT |
0.0125 USDT |
| 2024-11-04 |
0.0128 USDT |
201,277.4200 |
0.0126 USDT |
0.0125 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-11-03 |
0.0129 USDT |
257,324.4800 |
0.0135 USDT |
0.0124 USDT |
0.0135 USDT |
0.0125 USDT |
| 2024-11-02 |
0.0132 USDT |
309,295.6800 |
0.0130 USDT |
0.0127 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-11-01 |
0.0129 USDT |
71,062.7700 |
0.0130 USDT |
0.0127 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-10-31 |
0.0131 USDT |
379,938.9500 |
0.0128 USDT |
0.0119 USDT |
0.0144 USDT |
0.0128 USDT |
| 2024-10-30 |
0.0131 USDT |
104,010.8800 |
0.0134 USDT |
0.0130 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-10-29 |
0.0133 USDT |
202,921.8900 |
0.0131 USDT |
0.0130 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-10-28 |
0.0134 USDT |
94,655.7100 |
0.0137 USDT |
0.0130 USDT |
0.0137 USDT |
0.0132 USDT |
| 2024-10-27 |
0.0137 USDT |
258,285.4400 |
0.0138 USDT |
0.0130 USDT |
0.0139 USDT |
0.0136 USDT |
| 2024-10-26 |
0.0143 USDT |
284,239.5400 |
0.0142 USDT |
0.0138 USDT |
0.0147 USDT |
0.0138 USDT |
| 2024-10-25 |
0.0144 USDT |
268,943.3200 |
0.0146 USDT |
0.0140 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-10-24 |
0.0146 USDT |
504,378.4600 |
0.0147 USDT |
0.0141 USDT |
0.0152 USDT |
0.0143 USDT |
| 2024-10-23 |
0.0153 USDT |
375,423.6400 |
0.0159 USDT |
0.0146 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-10-22 |
0.0161 USDT |
395,120.6400 |
0.0162 USDT |
0.0157 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-10-21 |
0.0167 USDT |
363,035.9300 |
0.0164 USDT |
0.0160 USDT |
0.0172 USDT |
0.0162 USDT |
| 2024-10-20 |
0.0164 USDT |
274,239.8700 |
0.0172 USDT |
0.0160 USDT |
0.0172 USDT |
0.0163 USDT |
| 2024-10-19 |
0.0171 USDT |
60,202.9800 |
0.0172 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-10-18 |
0.0171 USDT |
141,328.8000 |
0.0174 USDT |
0.0166 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-10-17 |
0.0176 USDT |
685,421.4200 |
0.0179 USDT |
0.0170 USDT |
0.0191 USDT |
0.0175 USDT |
| 2024-10-16 |
0.0177 USDT |
384,488.6500 |
0.0175 USDT |
0.0173 USDT |
0.0184 USDT |
0.0181 USDT |
| 2024-10-15 |
0.0176 USDT |
166,362.2600 |
0.0175 USDT |
0.0173 USDT |
0.0181 USDT |
0.0173 USDT |
| 2024-10-14 |
0.0181 USDT |
1,005,196.7700 |
0.0181 USDT |
0.0171 USDT |
0.0203 USDT |
0.0181 USDT |
| 2024-10-13 |
0.0183 USDT |
134,643.3500 |
0.0183 USDT |
0.0181 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-10-12 |
0.0178 USDT |
574,876.0700 |
0.0181 USDT |
0.0164 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-10-11 |
0.0183 USDT |
464,468.4800 |
0.0182 USDT |
0.0177 USDT |
0.0189 USDT |
0.0180 USDT |
| 2024-10-10 |
0.0184 USDT |
489,366.1900 |
0.0188 USDT |
0.0179 USDT |
0.0190 USDT |
0.0186 USDT |
| 2024-10-09 |
0.0190 USDT |
796,594.2600 |
0.0194 USDT |
0.0183 USDT |
0.0199 USDT |
0.0189 USDT |
| 2024-10-08 |
0.0195 USDT |
160,621.1100 |
0.0196 USDT |
0.0192 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-10-07 |
0.0196 USDT |
164,873.1800 |
0.0201 USDT |
0.0192 USDT |
0.0201 USDT |
0.0196 USDT |
| 2024-10-06 |
0.0206 USDT |
264,313.1300 |
0.0211 USDT |
0.0202 USDT |
0.0211 USDT |
0.0205 USDT |
| 2024-10-05 |
0.0215 USDT |
292,172.0600 |
0.0218 USDT |
0.0208 USDT |
0.0221 USDT |
0.0208 USDT |