Identifier on Kucoin: BEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0126 USDT |
4,079,085.1031 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-02-07 |
0.0125 USDT |
11,671,141.2080 |
0.0125 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-02-06 |
0.0124 USDT |
4,880,383.7990 |
0.0122 USDT |
0.0122 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-02-05 |
0.0121 USDT |
5,172,267.4199 |
0.0122 USDT |
0.0119 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-02-04 |
0.0124 USDT |
6,481,146.9551 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-02-03 |
0.0124 USDT |
4,890,028.4615 |
0.0124 USDT |
0.0123 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-02-02 |
0.0123 USDT |
9,517,580.6998 |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-02-01 |
0.0124 USDT |
6,202,861.6819 |
0.0128 USDT |
0.0121 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-01-31 |
0.0128 USDT |
5,012,440.2371 |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-01-30 |
0.0125 USDT |
6,804,598.8300 |
0.0124 USDT |
0.0123 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-01-29 |
0.0124 USDT |
8,119,987.7557 |
0.0123 USDT |
0.0123 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-01-28 |
0.0124 USDT |
7,917,633.5338 |
0.0124 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-01-27 |
0.0123 USDT |
5,791,735.7705 |
0.0125 USDT |
0.0123 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-01-26 |
0.0124 USDT |
8,536,841.1830 |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-01-25 |
0.0127 USDT |
4,559,993.4393 |
0.0129 USDT |
0.0125 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-01-24 |
0.0129 USDT |
2,293,725.9564 |
0.0125 USDT |
0.0125 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-01-23 |
0.0120 USDT |
11,270,401.0242 |
0.0120 USDT |
0.0118 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-01-22 |
0.0119 USDT |
199,724.5825 |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-01-21 |
0.0120 USDT |
386,224.9947 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-01-20 |
0.0120 USDT |
735,449.7580 |
0.0120 USDT |
0.0120 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-01-19 |
0.0122 USDT |
1,638,459.8195 |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-01-18 |
0.0121 USDT |
3,920,815.5115 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-01-17 |
0.0121 USDT |
6,064,298.6515 |
0.0120 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-01-16 |
0.0121 USDT |
3,105,153.8453 |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-01-15 |
0.0122 USDT |
2,021,591.3751 |
0.0118 USDT |
0.0118 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-01-14 |
0.0121 USDT |
5,931,393.1453 |
0.0117 USDT |
0.0116 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-01-13 |
0.0115 USDT |
2,074,976.6380 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-01-12 |
0.0116 USDT |
3,744,539.4538 |
0.0118 USDT |
0.0114 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-01-11 |
0.0115 USDT |
2,714,977.3491 |
0.0115 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-01-10 |
0.0113 USDT |
4,401,135.5261 |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-01-09 |
0.0115 USDT |
7,314,689.2669 |
0.0116 USDT |
0.0113 USDT |
0.0118 USDT |
0.0114 USDT |
| 2024-01-08 |
0.0114 USDT |
10,588,345.1763 |
0.0110 USDT |
0.0110 USDT |
0.0124 USDT |
0.0116 USDT |
| 2024-01-07 |
0.0112 USDT |
1,722,633.0205 |
0.0112 USDT |
0.0110 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-01-06 |
0.0113 USDT |
9,602,892.3900 |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-01-05 |
0.0113 USDT |
19,466,324.1135 |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-01-04 |
0.0114 USDT |
322,215.7379 |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-01-03 |
0.0116 USDT |
15,061,703.8597 |
0.0116 USDT |
0.0114 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-01-02 |
0.0117 USDT |
9,458,098.7280 |
0.0118 USDT |
0.0115 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-01-01 |
0.0117 USDT |
10,924,258.8376 |
0.0117 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2023-12-31 |
0.0118 USDT |
11,942,732.1204 |
0.0117 USDT |
0.0117 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-12-30 |
0.0120 USDT |
8,008,773.3419 |
0.0123 USDT |
0.0117 USDT |
0.0124 USDT |
0.0117 USDT |
| 2023-12-29 |
0.0124 USDT |
9,452,944.2050 |
0.0124 USDT |
0.0122 USDT |
0.0126 USDT |
0.0123 USDT |
| 2023-12-28 |
0.0123 USDT |
8,870,527.0685 |
0.0121 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2023-12-27 |
0.0121 USDT |
6,274,685.2255 |
0.0122 USDT |
0.0119 USDT |
0.0123 USDT |
0.0122 USDT |
| 2023-12-26 |
0.0125 USDT |
5,211,357.0530 |
0.0125 USDT |
0.0120 USDT |
0.0129 USDT |
0.0122 USDT |
| 2023-12-25 |
0.0119 USDT |
18,796,045.1074 |
0.0118 USDT |
0.0117 USDT |
0.0125 USDT |
0.0125 USDT |
| 2023-12-24 |
0.0118 USDT |
22,956,578.4310 |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2023-12-23 |
0.0120 USDT |
18,732,165.6954 |
0.0125 USDT |
0.0117 USDT |
0.0125 USDT |
0.0117 USDT |
| 2023-12-22 |
0.0118 USDT |
11,058,648.5008 |
0.0119 USDT |
0.0116 USDT |
0.0124 USDT |
0.0123 USDT |
| 2023-12-21 |
0.0116 USDT |
1,992,285.0580 |
0.0119 USDT |
0.0114 USDT |
0.0119 USDT |
0.0119 USDT |