Identifier on Kucoin: BEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1503 USDT |
806,767.0800 |
0.1518 USDT |
0.1475 USDT |
0.1544 USDT |
0.1476 USDT |
| 2024-05-06 |
0.1594 USDT |
1,403,649.7700 |
0.1630 USDT |
0.1519 USDT |
0.1666 USDT |
0.1522 USDT |
| 2024-05-05 |
0.1712 USDT |
837,064.2700 |
0.1765 USDT |
0.1632 USDT |
0.1822 USDT |
0.1632 USDT |
| 2024-05-04 |
0.1676 USDT |
1,777,389.2000 |
0.1500 USDT |
0.1481 USDT |
0.1857 USDT |
0.1780 USDT |
| 2024-05-03 |
0.1548 USDT |
933,365.7800 |
0.1590 USDT |
0.1500 USDT |
0.1618 USDT |
0.1518 USDT |
| 2024-05-02 |
0.1636 USDT |
422,099.2900 |
0.1649 USDT |
0.1587 USDT |
0.1689 USDT |
0.1602 USDT |
| 2024-05-01 |
0.1699 USDT |
314,940.0500 |
0.1813 USDT |
0.1600 USDT |
0.1829 USDT |
0.1630 USDT |
| 2024-04-30 |
0.1933 USDT |
418,908.4400 |
0.1947 USDT |
0.1837 USDT |
0.2068 USDT |
0.1847 USDT |
| 2024-04-29 |
0.1915 USDT |
173,023.0800 |
0.1934 USDT |
0.1881 USDT |
0.2005 USDT |
0.1916 USDT |
| 2024-04-28 |
0.1972 USDT |
77,970.3300 |
0.1998 USDT |
0.1925 USDT |
0.2007 USDT |
0.1953 USDT |
| 2024-04-27 |
0.2067 USDT |
356,780.1500 |
0.2100 USDT |
0.2001 USDT |
0.2143 USDT |
0.2002 USDT |
| 2024-04-26 |
0.2109 USDT |
346,973.2000 |
0.2101 USDT |
0.2071 USDT |
0.2149 USDT |
0.2119 USDT |
| 2024-04-25 |
0.2197 USDT |
351,339.0800 |
0.2238 USDT |
0.2143 USDT |
0.2287 USDT |
0.2143 USDT |
| 2024-04-24 |
0.2287 USDT |
394,973.4200 |
0.2284 USDT |
0.2238 USDT |
0.2345 USDT |
0.2243 USDT |
| 2024-04-23 |
0.2363 USDT |
364,206.7400 |
0.2451 USDT |
0.2267 USDT |
0.2454 USDT |
0.2310 USDT |
| 2024-04-22 |
0.2470 USDT |
1,105,345.2800 |
0.2522 USDT |
0.2398 USDT |
0.2536 USDT |
0.2430 USDT |
| 2024-04-21 |
0.2557 USDT |
726,485.1800 |
0.2528 USDT |
0.2460 USDT |
0.2670 USDT |
0.2529 USDT |
| 2024-04-20 |
0.2550 USDT |
976,862.5500 |
0.2589 USDT |
0.2445 USDT |
0.2683 USDT |
0.2580 USDT |
| 2024-04-19 |
0.2587 USDT |
1,114,757.1500 |
0.2637 USDT |
0.2497 USDT |
0.2738 USDT |
0.2556 USDT |
| 2024-04-18 |
0.2632 USDT |
1,681,146.2200 |
0.2587 USDT |
0.2500 USDT |
0.2802 USDT |
0.2651 USDT |
| 2024-04-17 |
0.2621 USDT |
1,997,059.2600 |
0.2721 USDT |
0.2440 USDT |
0.2750 USDT |
0.2641 USDT |
| 2024-04-16 |
0.2749 USDT |
2,780,486.3600 |
0.2873 USDT |
0.2595 USDT |
0.2873 USDT |
0.2710 USDT |
| 2024-04-15 |
0.3031 USDT |
2,279,068.0600 |
0.2900 USDT |
0.2535 USDT |
0.3500 USDT |
0.2861 USDT |
| 2024-04-14 |
0.2856 USDT |
1,082,022.6300 |
0.2705 USDT |
0.2658 USDT |
0.3240 USDT |
0.2922 USDT |
| 2024-04-13 |
0.2903 USDT |
626,864.6400 |
0.2884 USDT |
0.2701 USDT |
0.3049 USDT |
0.2944 USDT |
| 2024-04-12 |
0.3217 USDT |
1,345,344.4900 |
0.3336 USDT |
0.2843 USDT |
0.3481 USDT |
0.2924 USDT |
| 2024-04-11 |
0.3448 USDT |
3,363,989.8700 |
0.3991 USDT |
0.2800 USDT |
0.4007 USDT |
0.3334 USDT |
| 2024-04-10 |
0.3707 USDT |
1,890,398.3400 |
0.3766 USDT |
0.3033 USDT |
0.4416 USDT |
0.4039 USDT |
| 2024-04-09 |
0.3352 USDT |
1,570,430.6300 |
0.3369 USDT |
0.3081 USDT |
0.3816 USDT |
0.3700 USDT |
| 2024-04-08 |
0.3154 USDT |
978,867.2700 |
0.2916 USDT |
0.2847 USDT |
0.3471 USDT |
0.3282 USDT |
| 2024-04-07 |
0.2887 USDT |
1,244,879.3500 |
0.2663 USDT |
0.2573 USDT |
0.3107 USDT |
0.2953 USDT |
| 2024-04-06 |
0.2521 USDT |
517,331.1500 |
0.2425 USDT |
0.2410 USDT |
0.2669 USDT |
0.2614 USDT |
| 2024-04-05 |
0.2557 USDT |
533,367.3600 |
0.2724 USDT |
0.2453 USDT |
0.2788 USDT |
0.2495 USDT |
| 2024-04-04 |
0.2847 USDT |
772,275.0200 |
0.3124 USDT |
0.2672 USDT |
0.3154 USDT |
0.2720 USDT |
| 2024-04-03 |
0.3069 USDT |
2,633,117.0000 |
0.2846 USDT |
0.2762 USDT |
0.3685 USDT |
0.3188 USDT |
| 2024-04-02 |
0.2668 USDT |
904,096.1400 |
0.2741 USDT |
0.2543 USDT |
0.2811 USDT |
0.2701 USDT |
| 2024-04-01 |
0.2734 USDT |
1,208,838.4400 |
0.2859 USDT |
0.2450 USDT |
0.3060 USDT |
0.2559 USDT |
| 2024-03-31 |
0.2519 USDT |
1,504,474.9200 |
0.2368 USDT |
0.2280 USDT |
0.2900 USDT |
0.2639 USDT |
| 2024-03-30 |
0.2505 USDT |
1,480,580.6300 |
0.2733 USDT |
0.2222 USDT |
0.2800 USDT |
0.2371 USDT |
| 2024-03-29 |
0.2783 USDT |
1,226,923.5500 |
0.2780 USDT |
0.2670 USDT |
0.2936 USDT |
0.2707 USDT |
| 2024-03-28 |
0.3024 USDT |
2,481,719.9200 |
0.3209 USDT |
0.2700 USDT |
0.3300 USDT |
0.2773 USDT |
| 2024-03-27 |
0.3021 USDT |
2,803,546.9300 |
0.3278 USDT |
0.2670 USDT |
0.3386 USDT |
0.3119 USDT |
| 2024-03-26 |
0.3272 USDT |
10,454,903.3300 |
0.4372 USDT |
0.2670 USDT |
0.4384 USDT |
0.2876 USDT |
| 2024-03-25 |
0.3688 USDT |
28,933,611.6300 |
0.0500 USDT |
0.0500 USDT |
0.4948 USDT |
0.3735 USDT |