Identifier on Kucoin: BEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |