Identifier on Kucoin: KBEAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.0984 USDT |
45,332.7000 |
1.2501 USDT |
0.9720 USDT |
1.2535 USDT |
1.0782 USDT |
| 2025-12-04 |
1.0850 USDT |
52,057.0000 |
1.1223 USDT |
0.9920 USDT |
1.1786 USDT |
1.1786 USDT |
| 2025-12-03 |
0.9590 USDT |
91,665.8000 |
0.8306 USDT |
0.8245 USDT |
1.1263 USDT |
1.0709 USDT |
| 2025-12-02 |
0.8091 USDT |
121,562.8000 |
0.7394 USDT |
0.6683 USDT |
0.9367 USDT |
0.8156 USDT |
| 2025-12-01 |
0.8132 USDT |
101,747.3000 |
1.0167 USDT |
0.6842 USDT |
1.0366 USDT |
0.7317 USDT |
| 2025-11-30 |
0.9824 USDT |
50,423.0000 |
0.9789 USDT |
0.9397 USDT |
1.0361 USDT |
1.0149 USDT |
| 2025-11-29 |
1.0107 USDT |
104,281.8000 |
0.9123 USDT |
0.8942 USDT |
1.1143 USDT |
0.9970 USDT |
| 2025-11-28 |
0.8934 USDT |
20,896.5000 |
0.8815 USDT |
0.8713 USDT |
0.9124 USDT |
0.8970 USDT |
| 2025-11-27 |
0.8516 USDT |
35,732.6000 |
0.8274 USDT |
0.8080 USDT |
0.8810 USDT |
0.8649 USDT |
| 2025-11-26 |
0.8419 USDT |
93,611.6000 |
0.8430 USDT |
0.7907 USDT |
0.8840 USDT |
0.8679 USDT |
| 2025-11-25 |
0.8188 USDT |
70,415.3000 |
0.8983 USDT |
0.7440 USDT |
0.9189 USDT |
0.8382 USDT |
| 2025-11-24 |
0.8548 USDT |
48,522.4000 |
0.8469 USDT |
0.8250 USDT |
0.9004 USDT |
0.8835 USDT |
| 2025-11-23 |
0.9428 USDT |
159,209.9000 |
0.9233 USDT |
0.8534 USDT |
1.0217 USDT |
0.9633 USDT |
| 2025-11-22 |
0.9032 USDT |
184,633.1000 |
0.8703 USDT |
0.8201 USDT |
0.9919 USDT |
0.9431 USDT |
| 2025-11-21 |
0.9173 USDT |
377,277.3000 |
0.8304 USDT |
0.7554 USDT |
1.0925 USDT |
1.0334 USDT |
| 2025-11-20 |
0.8325 USDT |
1,800,410.9000 |
0.4920 USDT |
0.4842 USDT |
1.9999 USDT |
0.8600 USDT |
| 2025-11-19 |
0.4605 USDT |
174,765.8000 |
0.4407 USDT |
0.4177 USDT |
0.5031 USDT |
0.4883 USDT |
| 2025-11-18 |
0.4288 USDT |
231,298.5000 |
0.4145 USDT |
0.3465 USDT |
0.4701 USDT |
0.4601 USDT |
| 2025-11-17 |
0.4176 USDT |
182,479.9000 |
0.4371 USDT |
0.3556 USDT |
0.4729 USDT |
0.3758 USDT |
| 2025-11-16 |
0.4417 USDT |
4,286,266.3000 |
0.4252 USDT |
0.4081 USDT |
0.5000 USDT |
0.4353 USDT |
| 2025-11-15 |
0.4667 USDT |
8,171,295.4000 |
0.4696 USDT |
0.3936 USDT |
0.5614 USDT |
0.4194 USDT |
| 2025-11-14 |
0.4162 USDT |
2,595,572.5000 |
0.4582 USDT |
0.3788 USDT |
0.4821 USDT |
0.4323 USDT |
| 2025-11-13 |
0.3631 USDT |
4,726,744.2000 |
0.3625 USDT |
0.3320 USDT |
0.4038 USDT |
0.3912 USDT |
| 2025-11-12 |
0.2052 USDT |
21,111,345.4000 |
0.1570 USDT |
0.1299 USDT |
0.4400 USDT |
0.3484 USDT |
| 2025-11-11 |
0.1577 USDT |
20,025,986.5000 |
0.1560 USDT |
0.1480 USDT |
0.1681 USDT |
0.1480 USDT |
| 2025-11-10 |
0.1525 USDT |
16,489,087.6000 |
0.1532 USDT |
0.1480 USDT |
0.1550 USDT |
0.1541 USDT |
| 2025-11-09 |
0.1411 USDT |
16,004,888.4000 |
0.1338 USDT |
0.1330 USDT |
0.1546 USDT |
0.1445 USDT |
| 2025-11-08 |
0.1292 USDT |
19,630,777.5000 |
0.1305 USDT |
0.1200 USDT |
0.1355 USDT |
0.1327 USDT |
| 2025-11-07 |
0.1394 USDT |
20,862,340.9000 |
0.1491 USDT |
0.0751 USDT |
0.1575 USDT |
0.1253 USDT |
| 2025-11-06 |
0.1357 USDT |
6,698,848.3000 |
0.1270 USDT |
0.1251 USDT |
0.1428 USDT |
0.1388 USDT |
| 2025-11-05 |
0.1203 USDT |
13,742,183.4000 |
0.1150 USDT |
0.1118 USDT |
0.1294 USDT |
0.1286 USDT |
| 2025-11-04 |
0.1153 USDT |
12,003,775.9000 |
0.1257 USDT |
0.0929 USDT |
0.1257 USDT |
0.1182 USDT |
| 2025-11-03 |
0.1042 USDT |
15,466,774.3000 |
0.0878 USDT |
0.0863 USDT |
0.1500 USDT |
0.1101 USDT |
| 2025-11-02 |
0.0742 USDT |
19,822,329.8000 |
0.0600 USDT |
0.0511 USDT |
0.0909 USDT |
0.0845 USDT |
| 2025-11-01 |
0.0862 USDT |
20,438,820.9000 |
0.0300 USDT |
0.0300 USDT |
0.2500 USDT |
0.0600 USDT |