Identifier on Kucoin: BEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0436 USDT |
179,836.6300 |
0.0429 USDT |
0.0425 USDT |
0.0442 USDT |
0.0436 USDT |
| 2024-06-25 |
0.0432 USDT |
416,514.6500 |
0.0428 USDT |
0.0422 USDT |
0.0443 USDT |
0.0422 USDT |
| 2024-06-24 |
0.0425 USDT |
570,957.0100 |
0.0430 USDT |
0.0408 USDT |
0.0436 USDT |
0.0424 USDT |
| 2024-06-23 |
0.0428 USDT |
1,041,657.9700 |
0.0430 USDT |
0.0408 USDT |
0.0441 USDT |
0.0427 USDT |
| 2024-06-22 |
0.0417 USDT |
538,921.3500 |
0.0412 USDT |
0.0400 USDT |
0.0438 USDT |
0.0433 USDT |
| 2024-06-21 |
0.0428 USDT |
511,119.7600 |
0.0445 USDT |
0.0405 USDT |
0.0454 USDT |
0.0414 USDT |
| 2024-06-20 |
0.0474 USDT |
1,094,716.8700 |
0.0499 USDT |
0.0440 USDT |
0.0518 USDT |
0.0451 USDT |
| 2024-06-19 |
0.0557 USDT |
1,357,678.3800 |
0.0595 USDT |
0.0509 USDT |
0.0617 USDT |
0.0526 USDT |
| 2024-06-18 |
0.0671 USDT |
5,094,702.8300 |
0.0729 USDT |
0.0538 USDT |
0.0837 USDT |
0.0593 USDT |
| 2024-06-17 |
0.0777 USDT |
4,690,093.0100 |
0.0677 USDT |
0.0677 USDT |
0.0921 USDT |
0.0723 USDT |
| 2024-06-16 |
0.0630 USDT |
2,108,885.0300 |
0.0632 USDT |
0.0594 USDT |
0.0704 USDT |
0.0672 USDT |
| 2024-06-15 |
0.0637 USDT |
317,889.7400 |
0.0647 USDT |
0.0632 USDT |
0.0650 USDT |
0.0639 USDT |
| 2024-06-14 |
0.0609 USDT |
732,545.3600 |
0.0604 USDT |
0.0576 USDT |
0.0648 USDT |
0.0619 USDT |
| 2024-06-13 |
0.0630 USDT |
980,945.2700 |
0.0661 USDT |
0.0613 USDT |
0.0676 USDT |
0.0613 USDT |
| 2024-06-12 |
0.0714 USDT |
706,527.5500 |
0.0701 USDT |
0.0684 USDT |
0.0750 USDT |
0.0699 USDT |
| 2024-06-11 |
0.0698 USDT |
507,420.8200 |
0.0750 USDT |
0.0665 USDT |
0.0750 USDT |
0.0693 USDT |
| 2024-06-10 |
0.0789 USDT |
89,933.3500 |
0.0816 USDT |
0.0754 USDT |
0.0821 USDT |
0.0760 USDT |
| 2024-06-09 |
0.0829 USDT |
153,221.3400 |
0.0829 USDT |
0.0813 USDT |
0.0855 USDT |
0.0840 USDT |
| 2024-06-08 |
0.0849 USDT |
297,192.7300 |
0.0860 USDT |
0.0808 USDT |
0.0908 USDT |
0.0832 USDT |
| 2024-06-07 |
0.0970 USDT |
1,086,945.5600 |
0.0938 USDT |
0.0852 USDT |
0.1100 USDT |
0.0856 USDT |
| 2024-06-06 |
0.0919 USDT |
3,082,285.5700 |
0.0774 USDT |
0.0769 USDT |
0.1047 USDT |
0.0932 USDT |
| 2024-06-05 |
0.0730 USDT |
1,250,284.9100 |
0.0699 USDT |
0.0682 USDT |
0.0830 USDT |
0.0784 USDT |
| 2024-06-04 |
0.0730 USDT |
544,205.3600 |
0.0770 USDT |
0.0678 USDT |
0.0790 USDT |
0.0697 USDT |
| 2024-06-03 |
0.0781 USDT |
387,839.0600 |
0.0790 USDT |
0.0756 USDT |
0.0817 USDT |
0.0762 USDT |
| 2024-06-02 |
0.0815 USDT |
589,354.0100 |
0.0830 USDT |
0.0779 USDT |
0.0859 USDT |
0.0787 USDT |
| 2024-06-01 |
0.0858 USDT |
553,826.9000 |
0.0868 USDT |
0.0830 USDT |
0.0889 USDT |
0.0839 USDT |
| 2024-05-31 |
0.0898 USDT |
891,106.9700 |
0.0902 USDT |
0.0850 USDT |
0.0943 USDT |
0.0865 USDT |
| 2024-05-30 |
0.0858 USDT |
1,333,615.9100 |
0.0760 USDT |
0.0760 USDT |
0.0999 USDT |
0.0894 USDT |
| 2024-05-29 |
0.0788 USDT |
314,903.9600 |
0.0806 USDT |
0.0748 USDT |
0.0846 USDT |
0.0761 USDT |
| 2024-05-28 |
0.0788 USDT |
496,751.7000 |
0.0784 USDT |
0.0763 USDT |
0.0815 USDT |
0.0808 USDT |
| 2024-05-27 |
0.0759 USDT |
512,732.3100 |
0.0775 USDT |
0.0731 USDT |
0.0806 USDT |
0.0790 USDT |
| 2024-05-26 |
0.0806 USDT |
522,762.2200 |
0.0775 USDT |
0.0765 USDT |
0.0855 USDT |
0.0794 USDT |
| 2024-05-25 |
0.0763 USDT |
2,522,787.4800 |
0.0871 USDT |
0.0702 USDT |
0.0877 USDT |
0.0769 USDT |
| 2024-05-24 |
0.0864 USDT |
393,722.2400 |
0.0882 USDT |
0.0842 USDT |
0.0896 USDT |
0.0864 USDT |
| 2024-05-23 |
0.0899 USDT |
450,687.2500 |
0.0922 USDT |
0.0860 USDT |
0.0926 USDT |
0.0888 USDT |
| 2024-05-22 |
0.0952 USDT |
552,307.3900 |
0.0935 USDT |
0.0894 USDT |
0.1000 USDT |
0.0931 USDT |
| 2024-05-21 |
0.0863 USDT |
661,731.5700 |
0.0799 USDT |
0.0791 USDT |
0.0979 USDT |
0.0918 USDT |
| 2024-05-20 |
0.0808 USDT |
997,666.3500 |
0.0821 USDT |
0.0781 USDT |
0.0840 USDT |
0.0805 USDT |
| 2024-05-19 |
0.0848 USDT |
1,403,615.1000 |
0.0869 USDT |
0.0825 USDT |
0.0878 USDT |
0.0830 USDT |
| 2024-05-18 |
0.0888 USDT |
6,604,206.5500 |
0.0935 USDT |
0.0855 USDT |
0.0936 USDT |
0.0885 USDT |
| 2024-05-17 |
0.0887 USDT |
7,555,196.4000 |
0.0896 USDT |
0.0824 USDT |
0.0985 USDT |
0.0939 USDT |
| 2024-05-16 |
0.0944 USDT |
9,549,971.7700 |
0.1079 USDT |
0.0857 USDT |
0.1110 USDT |
0.0904 USDT |
| 2024-05-15 |
0.1005 USDT |
6,289,088.1100 |
0.0923 USDT |
0.0898 USDT |
0.1194 USDT |
0.1088 USDT |
| 2024-05-14 |
0.0935 USDT |
4,780,717.5200 |
0.1016 USDT |
0.0895 USDT |
0.1020 USDT |
0.0905 USDT |
| 2024-05-13 |
0.1110 USDT |
476,312.8800 |
0.1188 USDT |
0.1006 USDT |
0.1208 USDT |
0.1013 USDT |
| 2024-05-12 |
0.1240 USDT |
269,668.4300 |
0.1273 USDT |
0.1189 USDT |
0.1290 USDT |
0.1202 USDT |
| 2024-05-11 |
0.1269 USDT |
188,941.7700 |
0.1272 USDT |
0.1253 USDT |
0.1289 USDT |
0.1278 USDT |
| 2024-05-10 |
0.1339 USDT |
266,128.0100 |
0.1365 USDT |
0.1273 USDT |
0.1393 USDT |
0.1273 USDT |
| 2024-05-09 |
0.1338 USDT |
282,200.1500 |
0.1308 USDT |
0.1287 USDT |
0.1373 USDT |
0.1321 USDT |
| 2024-05-08 |
0.1355 USDT |
483,069.6200 |
0.1363 USDT |
0.1305 USDT |
0.1400 USDT |
0.1305 USDT |