Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0101 USDT |
37,724.5329 |
0.0101 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-05-04 |
0.0104 USDT |
2,586,358.7042 |
0.0103 USDT |
0.0098 USDT |
0.0109 USDT |
0.0100 USDT |
| 2024-05-03 |
0.0103 USDT |
769,872.1497 |
0.0102 USDT |
0.0100 USDT |
0.0109 USDT |
0.0103 USDT |
| 2024-05-02 |
0.0102 USDT |
2,557,277.1273 |
0.0102 USDT |
0.0100 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-05-01 |
0.0102 USDT |
1,747,524.0677 |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-04-30 |
0.0103 USDT |
9,109,728.4797 |
0.0104 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2024-04-29 |
0.0109 USDT |
2,299,889.8166 |
0.0111 USDT |
0.0103 USDT |
0.0112 USDT |
0.0103 USDT |
| 2024-04-28 |
0.0111 USDT |
9,685,769.0851 |
0.0112 USDT |
0.0108 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-04-27 |
0.0114 USDT |
12,592,615.4875 |
0.0120 USDT |
0.0107 USDT |
0.0125 USDT |
0.0112 USDT |
| 2024-04-26 |
0.0115 USDT |
5,579,962.5905 |
0.0103 USDT |
0.0101 USDT |
0.0129 USDT |
0.0121 USDT |
| 2024-04-25 |
0.0104 USDT |
10,124,452.4442 |
0.0106 USDT |
0.0101 USDT |
0.0109 USDT |
0.0103 USDT |
| 2024-04-24 |
0.0109 USDT |
6,296,153.5316 |
0.0107 USDT |
0.0106 USDT |
0.0112 USDT |
0.0108 USDT |
| 2024-04-23 |
0.0110 USDT |
12,105,017.1098 |
0.0123 USDT |
0.0101 USDT |
0.0123 USDT |
0.0107 USDT |
| 2024-04-22 |
0.0115 USDT |
1,214,907.3593 |
0.0113 USDT |
0.0107 USDT |
0.0125 USDT |
0.0115 USDT |
| 2024-04-21 |
0.0112 USDT |
684,029.2174 |
0.0112 USDT |
0.0105 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-04-20 |
0.0109 USDT |
1,102,788.2340 |
0.0107 USDT |
0.0105 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-04-19 |
0.0110 USDT |
1,306,664.4562 |
0.0110 USDT |
0.0104 USDT |
0.0118 USDT |
0.0108 USDT |
| 2024-04-18 |
0.0117 USDT |
2,580,977.5679 |
0.0123 USDT |
0.0107 USDT |
0.0124 USDT |
0.0107 USDT |
| 2024-04-17 |
0.0148 USDT |
15,739,826.0679 |
0.0168 USDT |
0.0114 USDT |
0.0186 USDT |
0.0125 USDT |
| 2024-04-16 |
0.0147 USDT |
34,345,378.8454 |
0.0095 USDT |
0.0095 USDT |
0.0219 USDT |
0.0176 USDT |
| 2024-04-15 |
0.0095 USDT |
10,664,878.8829 |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-04-14 |
0.0096 USDT |
4,640,211.2589 |
0.0098 USDT |
0.0089 USDT |
0.0098 USDT |
0.0091 USDT |
| 2024-04-13 |
0.0101 USDT |
1,256,272.5321 |
0.0101 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-04-12 |
0.0111 USDT |
8,887,726.3896 |
0.0113 USDT |
0.0100 USDT |
0.0115 USDT |
0.0100 USDT |
| 2024-04-11 |
0.0115 USDT |
4,433,846.5194 |
0.0113 USDT |
0.0112 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-04-10 |
0.0112 USDT |
1,720,232.7929 |
0.0112 USDT |
0.0110 USDT |
0.0116 USDT |
0.0113 USDT |
| 2024-04-09 |
0.0112 USDT |
4,106,812.4363 |
0.0110 USDT |
0.0110 USDT |
0.0116 USDT |
0.0112 USDT |
| 2024-04-08 |
0.0111 USDT |
397,337.6523 |
0.0113 USDT |
0.0108 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-04-07 |
0.0114 USDT |
510,709.0578 |
0.0109 USDT |
0.0108 USDT |
0.0122 USDT |
0.0114 USDT |
| 2024-04-06 |
0.0110 USDT |
345,173.1455 |
0.0112 USDT |
0.0108 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-04-05 |
0.0113 USDT |
582,251.3087 |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-04-04 |
0.0114 USDT |
2,169,985.9649 |
0.0113 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-04-03 |
0.0112 USDT |
238,861.7477 |
0.0111 USDT |
0.0110 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-04-02 |
0.0113 USDT |
1,200,217.3523 |
0.0122 USDT |
0.0103 USDT |
0.0124 USDT |
0.0111 USDT |
| 2024-04-01 |
0.0124 USDT |
445,962.0955 |
0.0131 USDT |
0.0119 USDT |
0.0132 USDT |
0.0122 USDT |
| 2024-03-31 |
0.0128 USDT |
916,664.1536 |
0.0129 USDT |
0.0122 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-03-30 |
0.0137 USDT |
1,286,972.3924 |
0.0134 USDT |
0.0129 USDT |
0.0146 USDT |
0.0133 USDT |
| 2024-03-29 |
0.0135 USDT |
1,259,132.6046 |
0.0144 USDT |
0.0125 USDT |
0.0144 USDT |
0.0133 USDT |
| 2024-03-28 |
0.0146 USDT |
1,346,131.3810 |
0.0141 USDT |
0.0139 USDT |
0.0154 USDT |
0.0146 USDT |
| 2024-03-27 |
0.0144 USDT |
1,551,675.1829 |
0.0148 USDT |
0.0134 USDT |
0.0155 USDT |
0.0140 USDT |
| 2024-03-26 |
0.0159 USDT |
8,440,196.4880 |
0.0169 USDT |
0.0134 USDT |
0.0171 USDT |
0.0138 USDT |
| 2024-03-25 |
0.0162 USDT |
20,841,470.6978 |
0.0190 USDT |
0.0146 USDT |
0.0195 USDT |
0.0165 USDT |
| 2024-03-24 |
0.0203 USDT |
10,018,761.1611 |
0.0200 USDT |
0.0173 USDT |
0.0241 USDT |
0.0197 USDT |
| 2024-03-23 |
0.0250 USDT |
37,923,048.4429 |
0.0218 USDT |
0.0158 USDT |
0.0300 USDT |
0.0257 USDT |
| 2024-03-22 |
0.0133 USDT |
26,149,656.0316 |
0.0099 USDT |
0.0098 USDT |
0.0189 USDT |
0.0186 USDT |
| 2024-03-21 |
0.0097 USDT |
4,897,253.8380 |
0.0095 USDT |
0.0092 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-03-20 |
0.0086 USDT |
1,656,857.1904 |
0.0091 USDT |
0.0072 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-03-19 |
0.0093 USDT |
572,546.8639 |
0.0096 USDT |
0.0090 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-03-18 |
0.0104 USDT |
2,340,436.5547 |
0.0105 USDT |
0.0094 USDT |
0.0107 USDT |
0.0096 USDT |
| 2024-03-17 |
0.0101 USDT |
4,666,796.4062 |
0.0099 USDT |
0.0099 USDT |
0.0107 USDT |
0.0105 USDT |