Identifier on Kucoin: BEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0213 USDT |
6,409,883.9300 |
0.0215 USDT |
0.0209 USDT |
0.0218 USDT |
0.0214 USDT |
| 2024-08-14 |
0.0218 USDT |
8,176,053.5700 |
0.0219 USDT |
0.0210 USDT |
0.0222 USDT |
0.0215 USDT |
| 2024-08-13 |
0.0219 USDT |
8,475,470.3200 |
0.0215 USDT |
0.0212 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-08-12 |
0.0224 USDT |
8,022,583.9000 |
0.0229 USDT |
0.0215 USDT |
0.0232 USDT |
0.0217 USDT |
| 2024-08-11 |
0.0231 USDT |
7,727,693.1000 |
0.0232 USDT |
0.0226 USDT |
0.0237 USDT |
0.0229 USDT |
| 2024-08-10 |
0.0237 USDT |
9,271,367.7200 |
0.0227 USDT |
0.0224 USDT |
0.0264 USDT |
0.0232 USDT |
| 2024-08-09 |
0.0232 USDT |
7,579,025.8600 |
0.0269 USDT |
0.0223 USDT |
0.0270 USDT |
0.0233 USDT |
| 2024-08-08 |
0.0274 USDT |
6,483,517.5700 |
0.0269 USDT |
0.0269 USDT |
0.0280 USDT |
0.0275 USDT |
| 2024-08-07 |
0.0276 USDT |
7,542,568.9700 |
0.0264 USDT |
0.0261 USDT |
0.0289 USDT |
0.0270 USDT |
| 2024-08-06 |
0.0261 USDT |
2,553,136.0000 |
0.0266 USDT |
0.0251 USDT |
0.0272 USDT |
0.0259 USDT |
| 2024-08-05 |
0.0290 USDT |
965,050.1400 |
0.0318 USDT |
0.0264 USDT |
0.0319 USDT |
0.0267 USDT |
| 2024-08-04 |
0.0327 USDT |
501,566.2500 |
0.0337 USDT |
0.0308 USDT |
0.0342 USDT |
0.0316 USDT |
| 2024-08-03 |
0.0351 USDT |
151,248.5400 |
0.0361 USDT |
0.0340 USDT |
0.0361 USDT |
0.0341 USDT |
| 2024-08-02 |
0.0376 USDT |
942,993.7700 |
0.0365 USDT |
0.0359 USDT |
0.0405 USDT |
0.0361 USDT |
| 2024-08-01 |
0.0384 USDT |
214,481.1200 |
0.0389 USDT |
0.0375 USDT |
0.0389 USDT |
0.0382 USDT |
| 2024-07-31 |
0.0385 USDT |
122,769.6800 |
0.0392 USDT |
0.0375 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-07-30 |
0.0388 USDT |
173,187.4500 |
0.0394 USDT |
0.0381 USDT |
0.0396 USDT |
0.0392 USDT |
| 2024-07-29 |
0.0384 USDT |
391,854.5300 |
0.0387 USDT |
0.0375 USDT |
0.0401 USDT |
0.0395 USDT |
| 2024-07-28 |
0.0387 USDT |
133,933.5200 |
0.0385 USDT |
0.0378 USDT |
0.0395 USDT |
0.0384 USDT |
| 2024-07-27 |
0.0394 USDT |
172,434.9000 |
0.0401 USDT |
0.0378 USDT |
0.0406 USDT |
0.0389 USDT |
| 2024-07-26 |
0.0392 USDT |
250,373.2300 |
0.0384 USDT |
0.0382 USDT |
0.0401 USDT |
0.0396 USDT |
| 2024-07-25 |
0.0402 USDT |
632,232.5500 |
0.0412 USDT |
0.0379 USDT |
0.0426 USDT |
0.0380 USDT |
| 2024-07-24 |
0.0425 USDT |
325,399.9000 |
0.0427 USDT |
0.0417 USDT |
0.0435 USDT |
0.0418 USDT |
| 2024-07-23 |
0.0431 USDT |
572,832.9900 |
0.0400 USDT |
0.0400 USDT |
0.0450 USDT |
0.0425 USDT |
| 2024-07-22 |
0.0402 USDT |
364,536.3200 |
0.0400 USDT |
0.0398 USDT |
0.0414 USDT |
0.0400 USDT |
| 2024-07-21 |
0.0398 USDT |
303,114.5300 |
0.0405 USDT |
0.0380 USDT |
0.0410 USDT |
0.0400 USDT |
| 2024-07-20 |
0.0410 USDT |
894,140.6300 |
0.0443 USDT |
0.0386 USDT |
0.0445 USDT |
0.0401 USDT |
| 2024-07-19 |
0.0444 USDT |
491,484.6900 |
0.0433 USDT |
0.0424 USDT |
0.0490 USDT |
0.0445 USDT |
| 2024-07-18 |
0.0437 USDT |
268,193.7000 |
0.0436 USDT |
0.0425 USDT |
0.0449 USDT |
0.0434 USDT |
| 2024-07-17 |
0.0443 USDT |
462,870.0200 |
0.0433 USDT |
0.0432 USDT |
0.0453 USDT |
0.0441 USDT |
| 2024-07-16 |
0.0411 USDT |
716,656.9300 |
0.0405 USDT |
0.0397 USDT |
0.0424 USDT |
0.0420 USDT |
| 2024-07-15 |
0.0411 USDT |
429,416.3000 |
0.0426 USDT |
0.0396 USDT |
0.0429 USDT |
0.0400 USDT |
| 2024-07-14 |
0.0424 USDT |
112,916.2000 |
0.0421 USDT |
0.0421 USDT |
0.0433 USDT |
0.0422 USDT |
| 2024-07-13 |
0.0431 USDT |
214,026.3800 |
0.0435 USDT |
0.0421 USDT |
0.0438 USDT |
0.0421 USDT |
| 2024-07-12 |
0.0433 USDT |
431,680.9700 |
0.0436 USDT |
0.0424 USDT |
0.0438 USDT |
0.0433 USDT |
| 2024-07-11 |
0.0444 USDT |
280,802.6000 |
0.0442 USDT |
0.0434 USDT |
0.0452 USDT |
0.0442 USDT |
| 2024-07-10 |
0.0433 USDT |
244,878.8700 |
0.0427 USDT |
0.0423 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-07-09 |
0.0427 USDT |
111,911.9700 |
0.0424 USDT |
0.0416 USDT |
0.0441 USDT |
0.0431 USDT |
| 2024-07-08 |
0.0422 USDT |
184,063.2100 |
0.0420 USDT |
0.0411 USDT |
0.0429 USDT |
0.0424 USDT |
| 2024-07-07 |
0.0425 USDT |
291,778.0100 |
0.0414 USDT |
0.0412 USDT |
0.0436 USDT |
0.0418 USDT |
| 2024-07-06 |
0.0402 USDT |
191,062.9400 |
0.0396 USDT |
0.0395 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-07-05 |
0.0390 USDT |
618,026.0900 |
0.0374 USDT |
0.0370 USDT |
0.0403 USDT |
0.0397 USDT |
| 2024-07-04 |
0.0405 USDT |
586,674.6700 |
0.0435 USDT |
0.0376 USDT |
0.0435 USDT |
0.0386 USDT |
| 2024-07-03 |
0.0446 USDT |
1,008,569.0900 |
0.0469 USDT |
0.0423 USDT |
0.0474 USDT |
0.0434 USDT |
| 2024-07-02 |
0.0462 USDT |
646,092.6200 |
0.0447 USDT |
0.0442 USDT |
0.0489 USDT |
0.0464 USDT |
| 2024-07-01 |
0.0445 USDT |
217,803.8100 |
0.0441 USDT |
0.0434 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-06-30 |
0.0440 USDT |
280,286.7800 |
0.0441 USDT |
0.0433 USDT |
0.0457 USDT |
0.0440 USDT |
| 2024-06-29 |
0.0432 USDT |
453,857.3200 |
0.0420 USDT |
0.0415 USDT |
0.0457 USDT |
0.0441 USDT |
| 2024-06-28 |
0.0421 USDT |
165,258.7100 |
0.0420 USDT |
0.0415 USDT |
0.0430 USDT |
0.0421 USDT |
| 2024-06-27 |
0.0425 USDT |
202,784.2200 |
0.0419 USDT |
0.0419 USDT |
0.0430 USDT |
0.0423 USDT |