Register for real-time alerts, custom portfolio, and market moversBEATUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00464 | 0.00 | 0.00% | 0.00464 | 0.00468 | 0.00451 | 6,168,297.00 |
| Jul 22 2024 | 0.00464 | -0.00048 | -9.38% | 0.00509 | 0.00536 | 0.0046 | 7,078,422.00 |
| Jul 21 2024 | 0.00512 | -0.00011 | -2.10% | 0.00524 | 0.00524 | 0.00497 | 6,432,863.00 |
| Jul 20 2024 | 0.00523 | -0.00041 | -7.27% | 0.00558 | 0.00574 | 0.00508 | 7,001,936.00 |
| Jul 19 2024 | 0.00564 | 0.00009 | 1.62% | 0.00554 | 0.0073 | 0.00545 | 10,202,666.00 |
| Jul 18 2024 | 0.00555 | -0.00013 | -2.29% | 0.00567 | 0.00573 | 0.00553 | 2,491,921.00 |
| Jul 17 2024 | 0.00568 | -0.00034 | -5.65% | 0.00609 | 0.0061 | 0.00568 | 8,846,988.00 |
| Jul 16 2024 | 0.00602 | 0.00 | 0.00% | 0.00603 | 0.00624 | 0.00599 | 9,455,154.00 |
| Jul 15 2024 | 0.00602 | 0.0001 | 1.69% | 0.00595 | 0.00657 | 0.0059 | 11,466,396.00 |
| Jul 14 2024 | 0.00592 | 0.00091 | 18.16% | 0.00513 | 0.00694 | 0.00505 | 1,671,921.00 |
| Jul 13 2024 | 0.00501 | -0.00001 | -0.20% | 0.005 | 0.0052 | 0.00479 | 201,613.00 |
| Jul 12 2024 | 0.00502 | 0.00 | 0.00% | 0.00502 | 0.00502 | 0.00502 | 0.00 |
| Jul 11 2024 | 0.00502 | 0.00 | 0.00% | 0.00502 | 0.00508 | 0.00498 | 65,015.00 |
| Jul 10 2024 | 0.00502 | -0.00008 | -1.57% | 0.00509 | 0.00513 | 0.00486 | 85,620.00 |
| Jul 09 2024 | 0.0051 | 0.00026 | 5.37% | 0.00486 | 0.00544 | 0.00479 | 11,872,197.00 |
| Jul 08 2024 | 0.00484 | 0.00027 | 5.91% | 0.00458 | 0.00517 | 0.00443 | 49,973,072.00 |
| Jul 07 2024 | 0.00457 | -0.00001 | -0.22% | 0.00458 | 0.00474 | 0.00445 | 30,527,130.00 |
| Jul 06 2024 | 0.00458 | 0.00015 | 3.39% | 0.00443 | 0.00469 | 0.00436 | 21,166,705.00 |
| Jul 05 2024 | 0.00443 | -0.00017 | -3.70% | 0.00461 | 0.00485 | 0.00441 | 45,487,347.00 |
| Jul 04 2024 | 0.0046 | -0.00092 | -16.67% | 0.00552 | 0.00553 | 0.0044 | 35,469,741.00 |
| Jul 03 2024 | 0.00552 | -0.00018 | -3.16% | 0.00569 | 0.00573 | 0.00505 | 7,223,690.00 |
| Jul 02 2024 | 0.0057 | -0.00011 | -1.89% | 0.00581 | 0.00594 | 0.00542 | 152,406.00 |
| Jul 01 2024 | 0.00581 | 0.00006 | 1.04% | 0.00569 | 0.00597 | 0.00563 | 120,517.00 |
| Jun 30 2024 | 0.00575 | -0.00001 | -0.17% | 0.00576 | 0.00576 | 0.00541 | 332,985.00 |
| Jun 29 2024 | 0.00576 | -0.00013 | -2.21% | 0.00603 | 0.00608 | 0.00564 | 108,139.00 |
| Jun 28 2024 | 0.00589 | -0.00013 | -2.16% | 0.00605 | 0.00658 | 0.00589 | 500,543.00 |
| Jun 27 2024 | 0.00602 | -0.00023 | -3.68% | 0.00624 | 0.00624 | 0.00602 | 140,533.00 |
| Jun 26 2024 | 0.00625 | -0.00018 | -2.80% | 0.00647 | 0.0066 | 0.00621 | 138,694.00 |
| Jun 25 2024 | 0.00643 | 0.00006 | 0.94% | 0.00636 | 0.00684 | 0.00613 | 7,698,732.00 |
| Jun 24 2024 | 0.00637 | 0.00019 | 3.07% | 0.00619 | 0.00648 | 0.006 | 28,468,232.00 |
| Jun 23 2024 | 0.00618 | -0.00005 | -0.80% | 0.00623 | 0.00623 | 0.00614 | 17,887.00 |
| Jun 22 2024 | 0.00623 | -0.00001 | -0.16% | 0.00624 | 0.00645 | 0.00619 | 80,275.00 |
| Jun 21 2024 | 0.00624 | -0.00005 | -0.79% | 0.00632 | 0.00673 | 0.00621 | 72,066.00 |
| Jun 20 2024 | 0.00629 | -0.00006 | -0.94% | 0.00635 | 0.00647 | 0.00629 | 19,015,642.00 |
| Jun 19 2024 | 0.00635 | 0.00008 | 1.28% | 0.00627 | 0.00661 | 0.00607 | 7,545,893.00 |
| Jun 18 2024 | 0.00627 | -0.00094 | -13.04% | 0.00739 | 0.00739 | 0.00602 | 5,029,879.00 |
| Jun 17 2024 | 0.00721 | -0.00055 | -7.09% | 0.00774 | 0.00781 | 0.00689 | 9,967,948.00 |
| Jun 16 2024 | 0.00776 | 0.00018 | 2.37% | 0.00758 | 0.00776 | 0.0075 | 12,126,837.00 |
| Jun 15 2024 | 0.00758 | -0.00005 | -0.66% | 0.00763 | 0.00765 | 0.00751 | 10,706,030.00 |
| Jun 14 2024 | 0.00763 | -0.00024 | -3.05% | 0.00796 | 0.00802 | 0.0075 | 207,697.00 |
| Jun 13 2024 | 0.00787 | -0.00014 | -1.75% | 0.00801 | 0.00831 | 0.0076 | 223,486.00 |
| Jun 12 2024 | 0.00801 | -0.00017 | -2.08% | 0.00818 | 0.00865 | 0.00788 | 2,106,401.00 |
| Jun 11 2024 | 0.00818 | -0.00079 | -8.81% | 0.00894 | 0.00897 | 0.00814 | 17,039,361.00 |
| Jun 10 2024 | 0.00897 | -0.00042 | -4.47% | 0.00939 | 0.00941 | 0.00892 | 15,648,022.00 |
| Jun 09 2024 | 0.00939 | 0.0006 | 6.83% | 0.00878 | 0.0103 | 0.0085 | 20,064,558.00 |
| Jun 08 2024 | 0.00879 | 0.00017 | 1.97% | 0.00851 | 0.00929 | 0.00846 | 10,757,461.00 |
| Jun 07 2024 | 0.00862 | 0.00016 | 1.89% | 0.00845 | 0.00907 | 0.00825 | 11,523,751.00 |
| Jun 06 2024 | 0.00846 | 0.00001 | 0.12% | 0.00842 | 0.00858 | 0.00821 | 701,241.00 |
| Jun 05 2024 | 0.00845 | 0.00006 | 0.72% | 0.00837 | 0.0088 | 0.00818 | 7,276,599.00 |
| Jun 04 2024 | 0.00839 | -0.00015 | -1.76% | 0.00865 | 0.00868 | 0.00831 | 220,426.00 |
| Jun 03 2024 | 0.00854 | -0.00034 | -3.83% | 0.00887 | 0.00912 | 0.00854 | 5,044,122.00 |
| Jun 02 2024 | 0.00888 | 0.00019 | 2.19% | 0.00869 | 0.00889 | 0.00865 | 20,981,723.00 |
| Jun 01 2024 | 0.00869 | -0.00041 | -4.51% | 0.00919 | 0.00919 | 0.00865 | 3,292,989.00 |
| May 31 2024 | 0.0091 | 0.00042 | 4.84% | 0.00868 | 0.0095 | 0.00853 | 23,186,272.00 |
| May 30 2024 | 0.00868 | -0.00023 | -2.58% | 0.00895 | 0.00895 | 0.00825 | 7,886,227.00 |
| May 29 2024 | 0.00891 | -0.00056 | -5.91% | 0.00947 | 0.00957 | 0.00891 | 4,721,425.00 |
| May 28 2024 | 0.00947 | -0.00001 | -0.11% | 0.00948 | 0.00954 | 0.00907 | 16,440,551.00 |
| May 27 2024 | 0.00948 | 0.00046 | 5.10% | 0.00902 | 0.00949 | 0.00891 | 19,797,078.00 |
| May 26 2024 | 0.00902 | -0.00037 | -3.94% | 0.0094 | 0.0094 | 0.00878 | 13,227,385.00 |
| May 25 2024 | 0.00939 | -0.00019 | -1.98% | 0.00958 | 0.00962 | 0.00936 | 2,293,529.00 |
| May 24 2024 | 0.00958 | -0.00048 | -4.77% | 0.01007 | 0.01011 | 0.009 | 13,991,165.00 |
| May 23 2024 | 0.01006 | -0.00006 | -0.59% | 0.01012 | 0.0104 | 0.01002 | 23,514,614.00 |
| May 22 2024 | 0.01012 | -0.0005 | -4.71% | 0.01062 | 0.01063 | 0.01002 | 14,415,855.00 |
| May 21 2024 | 0.01062 | 0.00009 | 0.85% | 0.01055 | 0.01129 | 0.0105 | 17,268,820.00 |
| May 20 2024 | 0.01053 | -0.00027 | -2.50% | 0.0108 | 0.01136 | 0.0103 | 35,876,615.00 |
| May 19 2024 | 0.0108 | -0.00062 | -5.43% | 0.01142 | 0.01166 | 0.01079 | 1,918,405.00 |
| May 18 2024 | 0.01142 | 0.0004 | 3.63% | 0.01102 | 0.01306 | 0.01077 | 14,217,390.00 |
| May 17 2024 | 0.01102 | 0.00123 | 12.56% | 0.0098 | 0.012 | 0.0098 | 26,682,225.00 |
| May 16 2024 | 0.00979 | 0.00 | 0.00% | 0.00972 | 0.00982 | 0.0094 | 3,516,381.00 |
| May 15 2024 | 0.00979 | 0.00026 | 2.73% | 0.00963 | 0.00979 | 0.00951 | 248,003.00 |
| May 14 2024 | 0.00953 | -0.00021 | -2.16% | 0.00975 | 0.00996 | 0.00952 | 373,027.00 |
| May 13 2024 | 0.00974 | -0.00052 | -5.07% | 0.01027 | 0.01029 | 0.00957 | 6,546,915.00 |
| May 12 2024 | 0.01026 | 0.00014 | 1.38% | 0.01012 | 0.01031 | 0.01007 | 6,326,944.00 |
| May 11 2024 | 0.01012 | 0.00046 | 4.76% | 0.00964 | 0.01028 | 0.00955 | 2,574,813.00 |
| May 10 2024 | 0.00966 | -0.00045 | -4.45% | 0.01011 | 0.01013 | 0.00956 | 4,612,559.00 |
| May 09 2024 | 0.01011 | 0.00033 | 3.37% | 0.00964 | 0.01029 | 0.0096 | 14,437,722.00 |
| May 08 2024 | 0.00978 | -0.00005 | -0.51% | 0.00987 | 0.010 | 0.00961 | 1,048,098.00 |
| May 07 2024 | 0.00983 | -0.00007 | -0.71% | 0.00988 | 0.01035 | 0.00982 | 3,908,716.00 |
| May 06 2024 | 0.0099 | -0.00017 | -1.69% | 0.01008 | 0.01039 | 0.00982 | 742,599.00 |
| May 05 2024 | 0.01007 | -0.00003 | -0.30% | 0.0101 | 0.01028 | 0.00983 | 1,228,713.00 |
| May 04 2024 | 0.0101 | -0.00021 | -2.04% | 0.01033 | 0.01089 | 0.00983 | 2,651,195.00 |
| May 03 2024 | 0.01031 | 0.00017 | 1.68% | 0.01017 | 0.01094 | 0.01001 | 583,352.00 |
| May 02 2024 | 0.01014 | -0.0001 | -0.98% | 0.01022 | 0.01044 | 0.010 | 2,683,825.00 |
| May 01 2024 | 0.01024 | -0.00013 | -1.25% | 0.01036 | 0.01041 | 0.010 | 1,747,524.00 |
| Apr 30 2024 | 0.01037 | 0.00002 | 0.19% | 0.01043 | 0.01063 | 0.01024 | 9,185,740.00 |
| Apr 29 2024 | 0.01035 | -0.00078 | -7.01% | 0.01113 | 0.01117 | 0.01025 | 2,397,653.00 |
| Apr 28 2024 | 0.01113 | -0.00001 | -0.09% | 0.01115 | 0.01148 | 0.0108 | 12,391,837.00 |
| Apr 27 2024 | 0.01114 | -0.00085 | -7.09% | 0.01202 | 0.01249 | 0.01066 | 13,544,284.00 |
| Apr 26 2024 | 0.01199 | 0.00174 | 16.98% | 0.01025 | 0.01269 | 0.01009 | 4,455,627.00 |
| Apr 25 2024 | 0.01025 | -0.00029 | -2.75% | 0.01058 | 0.01083 | 0.01005 | 9,697,583.00 |
