Identifier on Kucoin: BEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0216 USDT |
336,274.1500 |
0.0215 USDT |
0.0212 USDT |
0.0222 USDT |
0.0217 USDT |
| 2024-10-03 |
0.0218 USDT |
364,820.0200 |
0.0223 USDT |
0.0213 USDT |
0.0227 USDT |
0.0220 USDT |
| 2024-10-02 |
0.0226 USDT |
468,637.9400 |
0.0221 USDT |
0.0221 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-10-01 |
0.0227 USDT |
526,894.5100 |
0.0239 USDT |
0.0217 USDT |
0.0239 USDT |
0.0221 USDT |
| 2024-09-30 |
0.0245 USDT |
1,048,765.1100 |
0.0257 USDT |
0.0225 USDT |
0.0258 USDT |
0.0238 USDT |
| 2024-09-29 |
0.0261 USDT |
834,325.1400 |
0.0261 USDT |
0.0250 USDT |
0.0275 USDT |
0.0259 USDT |
| 2024-09-28 |
0.0247 USDT |
1,985,934.1200 |
0.0222 USDT |
0.0216 USDT |
0.0282 USDT |
0.0263 USDT |
| 2024-09-27 |
0.0208 USDT |
1,175,290.1700 |
0.0194 USDT |
0.0191 USDT |
0.0228 USDT |
0.0221 USDT |
| 2024-09-26 |
0.0186 USDT |
1,033,113.6700 |
0.0177 USDT |
0.0177 USDT |
0.0196 USDT |
0.0189 USDT |
| 2024-09-25 |
0.0183 USDT |
770,255.2500 |
0.0188 USDT |
0.0179 USDT |
0.0196 USDT |
0.0181 USDT |
| 2024-09-24 |
0.0186 USDT |
1,103,376.2600 |
0.0190 USDT |
0.0176 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-09-23 |
0.0192 USDT |
1,571,417.5700 |
0.0216 USDT |
0.0177 USDT |
0.0216 USDT |
0.0196 USDT |
| 2024-09-22 |
0.0221 USDT |
686,331.6800 |
0.0232 USDT |
0.0202 USDT |
0.0232 USDT |
0.0219 USDT |
| 2024-09-21 |
0.0235 USDT |
181,252.3600 |
0.0231 USDT |
0.0231 USDT |
0.0243 USDT |
0.0235 USDT |
| 2024-09-20 |
0.0232 USDT |
84,225.4400 |
0.0231 USDT |
0.0231 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-09-19 |
0.0236 USDT |
459,332.9700 |
0.0237 USDT |
0.0227 USDT |
0.0243 USDT |
0.0230 USDT |
| 2024-09-18 |
0.0239 USDT |
72,556.6800 |
0.0239 USDT |
0.0237 USDT |
0.0242 USDT |
0.0237 USDT |
| 2024-09-17 |
0.0247 USDT |
237,062.2000 |
0.0241 USDT |
0.0238 USDT |
0.0263 USDT |
0.0238 USDT |
| 2024-09-16 |
0.0241 USDT |
45,053.1200 |
0.0243 USDT |
0.0239 USDT |
0.0243 USDT |
0.0241 USDT |
| 2024-09-15 |
0.0244 USDT |
54,311.2000 |
0.0243 USDT |
0.0243 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-09-14 |
0.0247 USDT |
426,329.2000 |
0.0248 USDT |
0.0243 USDT |
0.0256 USDT |
0.0243 USDT |
| 2024-09-13 |
0.0245 USDT |
215,428.5100 |
0.0244 USDT |
0.0241 USDT |
0.0249 USDT |
0.0243 USDT |
| 2024-09-12 |
0.0243 USDT |
509,829.4500 |
0.0241 USDT |
0.0234 USDT |
0.0256 USDT |
0.0245 USDT |
| 2024-09-11 |
0.0239 USDT |
206,184.5700 |
0.0234 USDT |
0.0234 USDT |
0.0249 USDT |
0.0241 USDT |
| 2024-09-10 |
0.0238 USDT |
192,632.5400 |
0.0238 USDT |
0.0234 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-09-09 |
0.0237 USDT |
115,635.1200 |
0.0240 USDT |
0.0234 USDT |
0.0241 USDT |
0.0236 USDT |
| 2024-09-08 |
0.0238 USDT |
133,022.7500 |
0.0235 USDT |
0.0235 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-09-07 |
0.0235 USDT |
64,563.3000 |
0.0234 USDT |
0.0234 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-09-06 |
0.0238 USDT |
354,568.0000 |
0.0244 USDT |
0.0232 USDT |
0.0245 USDT |
0.0234 USDT |
| 2024-09-05 |
0.0240 USDT |
426,163.8800 |
0.0237 USDT |
0.0235 USDT |
0.0246 USDT |
0.0241 USDT |
| 2024-09-04 |
0.0242 USDT |
258,289.9200 |
0.0240 USDT |
0.0234 USDT |
0.0245 USDT |
0.0237 USDT |
| 2024-09-03 |
0.0239 USDT |
633,314.2900 |
0.0246 USDT |
0.0234 USDT |
0.0249 USDT |
0.0240 USDT |
| 2024-09-02 |
0.0245 USDT |
219,083.3300 |
0.0252 USDT |
0.0240 USDT |
0.0252 USDT |
0.0244 USDT |
| 2024-09-01 |
0.0250 USDT |
325,231.4700 |
0.0248 USDT |
0.0246 USDT |
0.0254 USDT |
0.0254 USDT |
| 2024-08-31 |
0.0249 USDT |
209,891.5900 |
0.0251 USDT |
0.0245 USDT |
0.0252 USDT |
0.0251 USDT |
| 2024-08-30 |
0.0250 USDT |
506,377.2600 |
0.0249 USDT |
0.0244 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-08-29 |
0.0249 USDT |
396,164.7000 |
0.0251 USDT |
0.0246 USDT |
0.0254 USDT |
0.0251 USDT |
| 2024-08-28 |
0.0256 USDT |
738,575.2800 |
0.0266 USDT |
0.0246 USDT |
0.0266 USDT |
0.0251 USDT |
| 2024-08-27 |
0.0269 USDT |
3,483,514.3600 |
0.0242 USDT |
0.0241 USDT |
0.0292 USDT |
0.0266 USDT |
| 2024-08-26 |
0.0237 USDT |
1,164,669.0600 |
0.0233 USDT |
0.0230 USDT |
0.0244 USDT |
0.0239 USDT |
| 2024-08-25 |
0.0229 USDT |
430,819.6800 |
0.0228 USDT |
0.0225 USDT |
0.0233 USDT |
0.0230 USDT |
| 2024-08-24 |
0.0231 USDT |
1,091,149.3200 |
0.0230 USDT |
0.0222 USDT |
0.0240 USDT |
0.0228 USDT |
| 2024-08-23 |
0.0234 USDT |
270,099.2400 |
0.0237 USDT |
0.0228 USDT |
0.0240 USDT |
0.0231 USDT |
| 2024-08-22 |
0.0236 USDT |
481,899.4000 |
0.0240 USDT |
0.0220 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-08-21 |
0.0222 USDT |
1,436,541.3300 |
0.0215 USDT |
0.0214 USDT |
0.0253 USDT |
0.0244 USDT |
| 2024-08-20 |
0.0217 USDT |
8,009,307.7500 |
0.0218 USDT |
0.0213 USDT |
0.0221 USDT |
0.0214 USDT |
| 2024-08-19 |
0.0219 USDT |
8,385,799.4200 |
0.0219 USDT |
0.0212 USDT |
0.0229 USDT |
0.0217 USDT |
| 2024-08-18 |
0.0221 USDT |
6,876,112.5100 |
0.0222 USDT |
0.0216 USDT |
0.0227 USDT |
0.0220 USDT |
| 2024-08-17 |
0.0221 USDT |
6,854,976.1100 |
0.0220 USDT |
0.0217 USDT |
0.0226 USDT |
0.0222 USDT |
| 2024-08-16 |
0.0217 USDT |
8,158,123.5000 |
0.0217 USDT |
0.0212 USDT |
0.0226 USDT |
0.0220 USDT |