Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.0215 USDT |
1,198,568.0310 |
0.0222 USDT |
0.0207 USDT |
0.0224 USDT |
0.0219 USDT |
| 2023-02-22 |
0.0214 USDT |
1,094,318.6148 |
0.0222 USDT |
0.0204 USDT |
0.0223 USDT |
0.0213 USDT |
| 2023-02-21 |
0.0215 USDT |
3,106,097.9035 |
0.0209 USDT |
0.0205 USDT |
0.0229 USDT |
0.0219 USDT |
| 2023-02-20 |
0.0221 USDT |
6,019,982.3523 |
0.0252 USDT |
0.0205 USDT |
0.0257 USDT |
0.0218 USDT |
| 2023-02-19 |
0.0245 USDT |
3,202,525.5837 |
0.0235 USDT |
0.0231 USDT |
0.0260 USDT |
0.0243 USDT |
| 2023-02-18 |
0.0246 USDT |
5,013,330.5793 |
0.0237 USDT |
0.0224 USDT |
0.0280 USDT |
0.0228 USDT |
| 2023-02-17 |
0.0253 USDT |
7,687,295.0261 |
0.0289 USDT |
0.0214 USDT |
0.0289 USDT |
0.0237 USDT |
| 2023-02-16 |
0.0293 USDT |
4,857,310.8907 |
0.0303 USDT |
0.0267 USDT |
0.0310 USDT |
0.0280 USDT |
| 2023-02-15 |
0.0325 USDT |
9,041,976.6432 |
0.0327 USDT |
0.0279 USDT |
0.0385 USDT |
0.0307 USDT |
| 2023-02-14 |
0.0305 USDT |
10,315,389.7636 |
0.0254 USDT |
0.0252 USDT |
0.0350 USDT |
0.0331 USDT |
| 2023-02-13 |
0.0265 USDT |
16,807,917.4137 |
0.0234 USDT |
0.0234 USDT |
0.0315 USDT |
0.0248 USDT |
| 2023-02-12 |
0.0243 USDT |
3,250,599.9461 |
0.0242 USDT |
0.0234 USDT |
0.0253 USDT |
0.0250 USDT |
| 2023-02-11 |
0.0235 USDT |
7,472,121.3794 |
0.0228 USDT |
0.0227 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-02-10 |
0.0240 USDT |
8,372,358.5835 |
0.0241 USDT |
0.0231 USDT |
0.0245 USDT |
0.0231 USDT |
| 2023-02-09 |
0.0240 USDT |
12,241,809.1669 |
0.0241 USDT |
0.0230 USDT |
0.0261 USDT |
0.0237 USDT |
| 2023-02-08 |
0.0245 USDT |
5,922,972.9864 |
0.0248 USDT |
0.0231 USDT |
0.0262 USDT |
0.0240 USDT |
| 2023-02-07 |
0.0236 USDT |
11,395,823.6982 |
0.0227 USDT |
0.0221 USDT |
0.0252 USDT |
0.0240 USDT |
| 2023-02-06 |
0.0222 USDT |
18,251,489.2894 |
0.0235 USDT |
0.0210 USDT |
0.0259 USDT |
0.0232 USDT |
| 2023-02-05 |
0.0233 USDT |
11,887,145.2598 |
0.0238 USDT |
0.0226 USDT |
0.0241 USDT |
0.0236 USDT |
| 2023-02-04 |
0.0218 USDT |
43,704,769.2481 |
0.0207 USDT |
0.0202 USDT |
0.0276 USDT |
0.0244 USDT |
| 2023-02-03 |
0.0207 USDT |
47,350,221.8674 |
0.0205 USDT |
0.0202 USDT |
0.0213 USDT |
0.0207 USDT |
| 2023-02-02 |
0.0205 USDT |
32,717,040.1659 |
0.0201 USDT |
0.0200 USDT |
0.0214 USDT |
0.0210 USDT |
| 2023-02-01 |
0.0204 USDT |
18,585,626.6937 |
0.0201 USDT |
0.0196 USDT |
0.0207 USDT |
0.0200 USDT |
| 2023-01-31 |
0.0203 USDT |
38,357,838.0289 |
0.0202 USDT |
0.0200 USDT |
0.0206 USDT |
0.0201 USDT |
| 2023-01-30 |
0.0202 USDT |
46,847,779.8441 |
0.0203 USDT |
0.0196 USDT |
0.0207 USDT |
0.0205 USDT |
| 2023-01-29 |
0.0213 USDT |
26,369,180.3948 |
0.0220 USDT |
0.0192 USDT |
0.0235 USDT |
0.0203 USDT |
| 2023-01-28 |
0.0209 USDT |
17,251,141.3763 |
0.0209 USDT |
0.0203 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-01-27 |
0.0205 USDT |
39,015,491.3760 |
0.0202 USDT |
0.0199 USDT |
0.0230 USDT |
0.0208 USDT |
| 2023-01-26 |
0.0203 USDT |
23,315,757.4969 |
0.0205 USDT |
0.0198 USDT |
0.0205 USDT |
0.0202 USDT |
| 2023-01-25 |
0.0201 USDT |
16,634,873.6131 |
0.0200 USDT |
0.0198 USDT |
0.0206 USDT |
0.0201 USDT |
| 2023-01-24 |
0.0206 USDT |
17,660,136.8701 |
0.0203 USDT |
0.0201 USDT |
0.0217 USDT |
0.0214 USDT |
| 2023-01-23 |
0.0205 USDT |
27,323,750.3439 |
0.0207 USDT |
0.0202 USDT |
0.0208 USDT |
0.0203 USDT |
| 2023-01-22 |
0.0205 USDT |
34,847,389.7431 |
0.0204 USDT |
0.0200 USDT |
0.0213 USDT |
0.0208 USDT |
| 2023-01-21 |
0.0204 USDT |
34,526,909.1460 |
0.0201 USDT |
0.0200 USDT |
0.0213 USDT |
0.0205 USDT |
| 2023-01-20 |
0.0201 USDT |
17,270,955.8670 |
0.0201 USDT |
0.0196 USDT |
0.0206 USDT |
0.0201 USDT |
| 2023-01-19 |
0.0200 USDT |
30,039,422.3349 |
0.0201 USDT |
0.0195 USDT |
0.0202 USDT |
0.0201 USDT |
| 2023-01-18 |
0.0201 USDT |
32,434,747.9606 |
0.0202 USDT |
0.0198 USDT |
0.0204 USDT |
0.0201 USDT |
| 2023-01-17 |
0.0203 USDT |
35,953,099.3905 |
0.0203 USDT |
0.0200 USDT |
0.0210 USDT |
0.0206 USDT |
| 2023-01-16 |
0.0201 USDT |
23,925,969.5510 |
0.0202 USDT |
0.0191 USDT |
0.0206 USDT |
0.0203 USDT |
| 2023-01-15 |
0.0204 USDT |
24,416,565.8047 |
0.0201 USDT |
0.0198 USDT |
0.0227 USDT |
0.0203 USDT |
| 2023-01-14 |
0.0203 USDT |
13,609,454.7600 |
0.0200 USDT |
0.0198 USDT |
0.0218 USDT |
0.0201 USDT |
| 2023-01-13 |
0.0202 USDT |
46,479,855.6304 |
0.0202 USDT |
0.0200 USDT |
0.0203 USDT |
0.0202 USDT |
| 2023-01-12 |
0.0202 USDT |
29,090,881.8652 |
0.0208 USDT |
0.0200 USDT |
0.0208 USDT |
0.0202 USDT |
| 2023-01-11 |
0.0201 USDT |
40,053,241.9456 |
0.0200 USDT |
0.0199 USDT |
0.0203 USDT |
0.0203 USDT |
| 2023-01-10 |
0.0204 USDT |
19,347,647.6067 |
0.0205 USDT |
0.0196 USDT |
0.0217 USDT |
0.0200 USDT |
| 2023-01-09 |
0.0203 USDT |
21,928,897.5048 |
0.0202 USDT |
0.0200 USDT |
0.0208 USDT |
0.0203 USDT |
| 2023-01-08 |
0.0204 USDT |
30,305,502.5686 |
0.0206 USDT |
0.0201 USDT |
0.0210 USDT |
0.0202 USDT |
| 2023-01-07 |
0.0201 USDT |
7,385,896.0448 |
0.0203 USDT |
0.0199 USDT |
0.0203 USDT |
0.0201 USDT |
| 2023-01-06 |
0.0203 USDT |
30,006,556.7798 |
0.0204 USDT |
0.0198 USDT |
0.0211 USDT |
0.0201 USDT |
| 2023-01-05 |
0.0204 USDT |
31,851,428.7506 |
0.0205 USDT |
0.0202 USDT |
0.0214 USDT |
0.0205 USDT |