Identifier on Binance: BEAMXUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0155 USDT |
795,430,198.0000 |
0.0166 USDT |
0.0146 USDT |
0.0149 USDT |
0.0151 USDT |
| 2024-10-02 |
0.0179 USDT |
791,054,848.0000 |
0.0181 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-10-01 |
0.0194 USDT |
976,755,535.0000 |
0.0192 USDT |
0.0175 USDT |
0.0181 USDT |
0.0183 USDT |
| 2024-09-30 |
0.0193 USDT |
587,037,394.0000 |
0.0190 USDT |
0.0184 USDT |
0.0188 USDT |
0.0193 USDT |
| 2024-09-29 |
0.0186 USDT |
250,137,283.0000 |
0.0182 USDT |
0.0178 USDT |
0.0181 USDT |
0.0191 USDT |
| 2024-09-28 |
0.0186 USDT |
316,409,525.0000 |
0.0190 USDT |
0.0177 USDT |
0.0182 USDT |
0.0183 USDT |
| 2024-09-27 |
0.0186 USDT |
305,257,041.0000 |
0.0185 USDT |
0.0181 USDT |
0.0184 USDT |
0.0188 USDT |
| 2024-09-26 |
0.0182 USDT |
499,478,582.0000 |
0.0170 USDT |
0.0168 USDT |
0.0172 USDT |
0.0185 USDT |
| 2024-09-25 |
0.0172 USDT |
317,254,107.0000 |
0.0174 USDT |
0.0168 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-09-24 |
0.0173 USDT |
407,414,840.0000 |
0.0177 USDT |
0.0170 USDT |
0.0172 USDT |
0.0174 USDT |
| 2024-09-23 |
0.0175 USDT |
467,142,545.0000 |
0.0171 USDT |
0.0164 USDT |
0.0170 USDT |
0.0178 USDT |
| 2024-09-22 |
0.0167 USDT |
543,287,211.0000 |
0.0162 USDT |
0.0162 USDT |
0.0165 USDT |
0.0167 USDT |
| 2024-09-21 |
0.0161 USDT |
229,751,954.0000 |
0.0166 USDT |
0.0157 USDT |
0.0159 USDT |
0.0161 USDT |
| 2024-09-20 |
0.0164 USDT |
323,598,975.0000 |
0.0165 USDT |
0.0159 USDT |
0.0162 USDT |
0.0166 USDT |
| 2024-09-19 |
0.0166 USDT |
661,608,374.0000 |
0.0156 USDT |
0.0152 USDT |
0.0159 USDT |
0.0165 USDT |
| 2024-09-18 |
0.0151 USDT |
618,377,141.0000 |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0154 USDT |
| 2024-09-17 |
0.0145 USDT |
459,156,610.0000 |
0.0137 USDT |
0.0134 USDT |
0.0136 USDT |
0.0144 USDT |
| 2024-09-16 |
0.0142 USDT |
332,723,956.0000 |
0.0148 USDT |
0.0135 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-09-15 |
0.0149 USDT |
429,697,290.0000 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0149 USDT |
| 2024-09-14 |
0.0142 USDT |
157,872,887.0000 |
0.0145 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-09-13 |
0.0143 USDT |
362,623,347.0000 |
0.0142 USDT |
0.0138 USDT |
0.0139 USDT |
0.0145 USDT |
| 2024-09-12 |
0.0138 USDT |
544,714,792.0000 |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
0.0142 USDT |
| 2024-09-11 |
0.0129 USDT |
325,479,126.0000 |
0.0134 USDT |
0.0125 USDT |
0.0128 USDT |
0.0129 USDT |
| 2024-09-10 |
0.0133 USDT |
343,762,302.0000 |
0.0130 USDT |
0.0127 USDT |
0.0129 USDT |
0.0135 USDT |
| 2024-09-09 |
0.0125 USDT |
281,840,026.0000 |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0129 USDT |
| 2024-09-08 |
0.0120 USDT |
185,113,491.0000 |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0121 USDT |
| 2024-09-07 |
0.0120 USDT |
164,730,202.0000 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0118 USDT |
| 2024-09-06 |
0.0118 USDT |
337,541,109.0000 |
0.0120 USDT |
0.0112 USDT |
0.0116 USDT |
0.0117 USDT |
| 2024-09-05 |
0.0122 USDT |
217,297,631.0000 |
0.0126 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-09-04 |
0.0124 USDT |
282,662,361.0000 |
0.0125 USDT |
0.0118 USDT |
0.0123 USDT |
0.0126 USDT |
| 2024-09-03 |
0.0130 USDT |
292,630,058.0000 |
0.0134 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-09-02 |
0.0132 USDT |
411,856,946.0000 |
0.0133 USDT |
0.0128 USDT |
0.0130 USDT |
0.0134 USDT |
| 2024-09-01 |
0.0138 USDT |
471,975,775.0000 |
0.0146 USDT |
0.0133 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-08-31 |
0.0151 USDT |
158,719,477.0000 |
0.0157 USDT |
0.0145 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-08-30 |
0.0154 USDT |
599,304,313.0000 |
0.0146 USDT |
0.0146 USDT |
0.0149 USDT |
0.0159 USDT |
| 2024-08-29 |
0.0148 USDT |
329,660,537.0000 |
0.0142 USDT |
0.0142 USDT |
0.0143 USDT |
0.0147 USDT |
| 2024-08-28 |
0.0144 USDT |
338,292,738.0000 |
0.0146 USDT |
0.0137 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-08-27 |
0.0151 USDT |
340,972,921.0000 |
0.0152 USDT |
0.0142 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-08-26 |
0.0157 USDT |
264,921,361.0000 |
0.0161 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-08-25 |
0.0161 USDT |
235,158,246.0000 |
0.0165 USDT |
0.0156 USDT |
0.0159 USDT |
0.0163 USDT |
| 2024-08-24 |
0.0165 USDT |
269,038,905.0000 |
0.0163 USDT |
0.0160 USDT |
0.0162 USDT |
0.0163 USDT |
| 2024-08-23 |
0.0158 USDT |
394,593,647.0000 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0165 USDT |
| 2024-08-22 |
0.0151 USDT |
550,402,924.0000 |
0.0143 USDT |
0.0142 USDT |
0.0149 USDT |
0.0153 USDT |
| 2024-08-21 |
0.0139 USDT |
565,277,486.0000 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0144 USDT |
| 2024-08-20 |
0.0133 USDT |
273,970,157.0000 |
0.0132 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-08-19 |
0.0126 USDT |
314,926,020.0000 |
0.0125 USDT |
0.0122 USDT |
0.0124 USDT |
0.0132 USDT |
| 2024-08-18 |
0.0128 USDT |
168,264,448.0000 |
0.0126 USDT |
0.0124 USDT |
0.0125 USDT |
0.0126 USDT |
| 2024-08-17 |
0.0124 USDT |
117,957,165.0000 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0125 USDT |
| 2024-08-16 |
0.0122 USDT |
279,499,921.0000 |
0.0123 USDT |
0.0117 USDT |
0.0120 USDT |
0.0122 USDT |
| 2024-08-15 |
0.0126 USDT |
242,099,701.0000 |
0.0128 USDT |
0.0120 USDT |
0.0122 USDT |
0.0124 USDT |