BECOIN Historical USD Price
Daily close · Mar 9, 2022 → Mar 13, 2023Daily price history
Feb 12, 2023 → Mar 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-13 | $0.00284683 | $0.00308357 | $0.00283102 | $0.00303896 | $958.87 |
| 2023-03-12 | $0.00272894 | $0.00284324 | $0.0027056 | $0.00284324 | $897.11 |
| 2023-03-11 | $0.00272572 | $0.00322384 | $0.00226653 | $0.0027281 | $2,809.01 |
| 2023-03-10 | $0.0027269 | $0.0027313 | $0.00271571 | $0.00272237 | $2.72 |
| 2023-03-09 | $0.00281663 | $0.0028547 | $0.00267497 | $0.00271912 | $5.44 |
| 2023-03-08 | $0.00283494 | $0.0028758 | $0.0027985 | $0.00281331 | $5.63 |
| 2023-03-07 | $0.00282205 | $0.00284306 | $0.00279248 | $0.00283477 | $5.67 |
| 2023-03-06 | $0.00283084 | $0.00283854 | $0.00278296 | $0.00282224 | $5.64 |
| 2023-03-05 | $0.00283979 | $0.00286631 | $0.00282263 | $0.0028304 | $5.66 |
| 2023-03-04 | $0.0028444 | $0.00285404 | $0.00281032 | $0.00283912 | $5.68 |
| 2023-03-03 | $0.002938 | $0.00293902 | $0.00282424 | $0.00284269 | $5.69 |
| 2023-03-02 | $0.00296586 | $0.00297369 | $0.0029017 | $0.00293741 | $5.87 |
| 2023-03-01 | $0.00295304 | $0.00299945 | $0.00294749 | $0.002967 | $5.93 |
| 2023-02-28 | $0.00287536 | $0.00298652 | $0.00284525 | $0.00295258 | $5.91 |
| 2023-02-27 | $0.00291333 | $0.00291856 | $0.00283892 | $0.00287537 | $116.20 |
| 2023-02-26 | $0.00285378 | $0.00292073 | $0.00283972 | $0.00291344 | $117.74 |
| 2023-02-25 | $0.00285231 | $0.00285837 | $0.00280643 | $0.00285301 | $115.29 |
| 2023-02-24 | $0.00290968 | $0.00294233 | $0.00283184 | $0.00285022 | $115.18 |
| 2023-02-23 | $0.00294869 | $0.00296963 | $0.00288993 | $0.00291107 | $117.64 |
| 2023-02-22 | $0.00262728 | $0.00295137 | $0.00258471 | $0.00295137 | $214.28 |
| 2023-02-21 | $0.00272075 | $0.00272741 | $0.00163802 | $0.0026249 | $1,431.07 |
| 2023-02-20 | $0.00359819 | $0.00368286 | $0.00270762 | $0.00271954 | $920.11 |
| 2023-02-19 | $0.00365096 | $0.00367327 | $0.00358819 | $0.00359519 | $1.13 |
| 2023-02-18 | $0.00361155 | $0.0036749 | $0.00361155 | $0.00365544 | $1.15 |
| 2023-02-17 | $0.00351358 | $0.00364783 | $0.0035076 | $0.00361607 | $1.14 |
| 2023-02-16 | $0.00366071 | $0.00375918 | $0.00351605 | $0.00351642 | $1.10 |
| 2023-02-15 | $0.00341667 | $0.0036606 | $0.00339501 | $0.00365622 | $1.15 |
| 2023-02-14 | $0.00339544 | $0.00346615 | $0.00334682 | $0.00341563 | $1.07 |
| 2023-02-13 | $0.00360598 | $0.00363527 | $0.00327235 | $0.00339622 | $1.07 |
| 2023-02-12 | $0.00358123 | $0.00369313 | $0.0035344 | $0.00360539 | $1.13 |