BECOIN Historical USD Price
Daily close · Jul 24, 2022 → Aug 10, 2023Daily price history
Jul 12, 2023 → Aug 10, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-10 | $0.00134443 | $0.00134477 | $0.00132759 | $0.00133253 | $4.78 |
| 2023-08-09 | $0.00135044 | $0.00135234 | $0.00133908 | $0.00134487 | $4.83 |
| 2023-08-08 | $0.00133509 | $0.00136445 | $0.00133255 | $0.00135273 | $4.85 |
| 2023-08-07 | $0.0013408 | $0.00134874 | $0.00132421 | $0.00133445 | $4.79 |
| 2023-08-06 | $0.00134096 | $0.00135283 | $0.00133921 | $0.00133974 | $4.81 |
| 2023-08-05 | $0.00133297 | $0.00134072 | $0.00132591 | $0.00134072 | $4.81 |
| 2023-08-04 | $0.00132973 | $0.00134125 | $0.00132835 | $0.00133371 | $4.79 |
| 2023-08-03 | $0.0013272 | $0.00133375 | $0.00131667 | $0.00133113 | $4.78 |
| 2023-08-02 | $0.0013657 | $0.00136895 | $0.00130966 | $0.00132758 | $4.76 |
| 2023-08-01 | $0.00133628 | $0.0013642 | $0.00132014 | $0.00136402 | $4.90 |
| 2023-07-31 | $0.00134448 | $0.00135355 | $0.00133497 | $0.00133689 | $25.17 |
| 2023-07-30 | $0.00134501 | $0.00135116 | $0.00133495 | $0.00134504 | $25.32 |
| 2023-07-29 | $0.00135059 | $0.00135797 | $0.00133816 | $0.0013453 | $39.51 |
| 2023-07-28 | $0.00134351 | $0.00135425 | $0.00134013 | $0.00135071 | $4.80 |
| 2023-07-27 | $0.00133386 | $0.00135819 | $0.00133221 | $0.00134318 | $4.77 |
| 2023-07-26 | $0.00132777 | $0.00134076 | $0.00132095 | $0.00133395 | $4.74 |
| 2023-07-25 | $0.00133383 | $0.00133812 | $0.001322 | $0.00132782 | $4.72 |
| 2023-07-24 | $0.00133322 | $0.00133589 | $0.00130268 | $0.00133407 | $12.67 |
| 2023-07-23 | $0.00133203 | $0.00134327 | $0.00132997 | $0.00133376 | $2.06 |
| 2023-07-22 | $0.00136813 | $0.00137371 | $0.00132219 | $0.00133132 | $2.82 |
| 2023-07-21 | $0.00136424 | $0.00137318 | $0.0013616 | $0.00136865 | $44.72 |
| 2023-07-20 | $0.00135366 | $0.00137463 | $0.0013524 | $0.00136401 | $44.57 |
| 2023-07-19 | $0.00134904 | $0.00136899 | $0.00134705 | $0.00135337 | $44.23 |
| 2023-07-18 | $0.00137006 | $0.00138357 | $0.00134 | $0.00134788 | $44.05 |
| 2023-07-17 | $0.00140379 | $0.00141267 | $0.00134976 | $0.00137106 | $44.80 |
| 2023-07-16 | $0.00145397 | $0.00145844 | $0.00140414 | $0.00140414 | $85.64 |
| 2023-07-15 | $0.00143776 | $0.00146148 | $0.00143427 | $0.00145355 | $88.65 |
| 2023-07-14 | $0.0014867 | $0.00151396 | $0.0014173 | $0.00143846 | $87.73 |
| 2023-07-13 | $0.00141367 | $0.00149072 | $0.00140811 | $0.00148721 | $90.70 |
| 2023-07-12 | $0.00144032 | $0.00145045 | $0.00140796 | $0.00141423 | $86.25 |