Identifier on Binance: BEAMXUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.0280 USDT |
201,546,678.0000 |
0.0282 USDT |
0.0275 USDT |
0.0278 USDT |
0.0278 USDT |
| 2024-06-04 |
0.0280 USDT |
298,152,726.0000 |
0.0279 USDT |
0.0274 USDT |
0.0278 USDT |
0.0281 USDT |
| 2024-06-03 |
0.0278 USDT |
569,560,375.0000 |
0.0281 USDT |
0.0271 USDT |
0.0276 USDT |
0.0278 USDT |
| 2024-06-02 |
0.0285 USDT |
372,091,995.0000 |
0.0295 USDT |
0.0276 USDT |
0.0279 USDT |
0.0282 USDT |
| 2024-06-01 |
0.0298 USDT |
821,137,672.0000 |
0.0285 USDT |
0.0284 USDT |
0.0292 USDT |
0.0294 USDT |
| 2024-05-31 |
0.0323 USDT |
2,969,542,402.0000 |
0.0264 USDT |
0.0258 USDT |
0.0261 USDT |
0.0287 USDT |
| 2024-05-30 |
0.0270 USDT |
242,662,750.0000 |
0.0273 USDT |
0.0260 USDT |
0.0265 USDT |
0.0265 USDT |
| 2024-05-29 |
0.0281 USDT |
278,591,459.0000 |
0.0281 USDT |
0.0271 USDT |
0.0274 USDT |
0.0273 USDT |
| 2024-05-28 |
0.0286 USDT |
252,378,139.0000 |
0.0294 USDT |
0.0278 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-05-27 |
0.0299 USDT |
251,151,586.0000 |
0.0297 USDT |
0.0290 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-05-26 |
0.0293 USDT |
251,571,837.0000 |
0.0283 USDT |
0.0283 USDT |
0.0285 USDT |
0.0298 USDT |
| 2024-05-25 |
0.0285 USDT |
247,646,327.0000 |
0.0271 USDT |
0.0270 USDT |
0.0281 USDT |
0.0283 USDT |
| 2024-05-24 |
0.0271 USDT |
216,733,020.0000 |
0.0273 USDT |
0.0261 USDT |
0.0267 USDT |
0.0270 USDT |
| 2024-05-23 |
0.0273 USDT |
409,094,131.0000 |
0.0281 USDT |
0.0256 USDT |
0.0268 USDT |
0.0273 USDT |
| 2024-05-22 |
0.0280 USDT |
367,786,276.0000 |
0.0286 USDT |
0.0270 USDT |
0.0275 USDT |
0.0280 USDT |
| 2024-05-21 |
0.0295 USDT |
614,257,164.0000 |
0.0297 USDT |
0.0276 USDT |
0.0281 USDT |
0.0285 USDT |
| 2024-05-20 |
0.0280 USDT |
720,502,108.0000 |
0.0248 USDT |
0.0246 USDT |
0.0251 USDT |
0.0295 USDT |
| 2024-05-19 |
0.0252 USDT |
178,925,983.0000 |
0.0252 USDT |
0.0246 USDT |
0.0249 USDT |
0.0248 USDT |
| 2024-05-18 |
0.0248 USDT |
233,284,974.0000 |
0.0245 USDT |
0.0243 USDT |
0.0246 USDT |
0.0252 USDT |
| 2024-05-17 |
0.0251 USDT |
374,041,276.0000 |
0.0254 USDT |
0.0242 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-05-16 |
0.0249 USDT |
403,582,476.0000 |
0.0244 USDT |
0.0239 USDT |
0.0245 USDT |
0.0253 USDT |
| 2024-05-15 |
0.0231 USDT |
483,684,874.0000 |
0.0213 USDT |
0.0210 USDT |
0.0214 USDT |
0.0245 USDT |
| 2024-05-14 |
0.0218 USDT |
405,935,065.0000 |
0.0220 USDT |
0.0209 USDT |
0.0213 USDT |
0.0213 USDT |
| 2024-05-13 |
0.0226 USDT |
436,697,462.0000 |
0.0231 USDT |
0.0218 USDT |
0.0221 USDT |
0.0220 USDT |
| 2024-05-12 |
0.0235 USDT |
110,532,631.0000 |
0.0235 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-05-11 |
0.0237 USDT |
153,246,957.0000 |
0.0237 USDT |
0.0232 USDT |
0.0235 USDT |
0.0236 USDT |
| 2024-05-10 |
0.0244 USDT |
268,359,278.0000 |
0.0248 USDT |
0.0234 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-05-09 |
0.0241 USDT |
224,390,148.0000 |
0.0238 USDT |
0.0236 USDT |
0.0239 USDT |
0.0247 USDT |
| 2024-05-08 |
0.0240 USDT |
242,256,634.0000 |
0.0241 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2024-05-07 |
0.0247 USDT |
222,113,268.0000 |
0.0247 USDT |
0.0240 USDT |
0.0244 USDT |
0.0242 USDT |
| 2024-05-06 |
0.0257 USDT |
354,633,877.0000 |
0.0254 USDT |
0.0246 USDT |
0.0248 USDT |
0.0247 USDT |
| 2024-05-05 |
0.0250 USDT |
162,891,087.0000 |
0.0248 USDT |
0.0243 USDT |
0.0246 USDT |
0.0255 USDT |
| 2024-05-04 |
0.0250 USDT |
257,740,877.0000 |
0.0254 USDT |
0.0246 USDT |
0.0248 USDT |
0.0248 USDT |
| 2024-05-03 |
0.0250 USDT |
336,413,479.0000 |
0.0246 USDT |
0.0240 USDT |
0.0245 USDT |
0.0255 USDT |
| 2024-05-02 |
0.0234 USDT |
388,048,542.0000 |
0.0235 USDT |
0.0221 USDT |
0.0224 USDT |
0.0246 USDT |
| 2024-05-01 |
0.0229 USDT |
487,948,631.0000 |
0.0233 USDT |
0.0217 USDT |
0.0223 USDT |
0.0236 USDT |
| 2024-04-30 |
0.0235 USDT |
475,022,096.0000 |
0.0259 USDT |
0.0222 USDT |
0.0227 USDT |
0.0231 USDT |
| 2024-04-29 |
0.0257 USDT |
229,639,732.0000 |
0.0262 USDT |
0.0251 USDT |
0.0254 USDT |
0.0261 USDT |
| 2024-04-28 |
0.0269 USDT |
208,004,338.0000 |
0.0267 USDT |
0.0260 USDT |
0.0264 USDT |
0.0262 USDT |
| 2024-04-27 |
0.0262 USDT |
280,540,076.0000 |
0.0265 USDT |
0.0255 USDT |
0.0259 USDT |
0.0267 USDT |
| 2024-04-26 |
0.0271 USDT |
293,352,224.0000 |
0.0274 USDT |
0.0263 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-04-25 |
0.0274 USDT |
332,193,217.0000 |
0.0274 USDT |
0.0264 USDT |
0.0271 USDT |
0.0275 USDT |
| 2024-04-24 |
0.0286 USDT |
414,828,913.0000 |
0.0299 USDT |
0.0271 USDT |
0.0275 USDT |
0.0274 USDT |
| 2024-04-23 |
0.0308 USDT |
504,136,306.0000 |
0.0319 USDT |
0.0290 USDT |
0.0300 USDT |
0.0299 USDT |
| 2024-04-22 |
0.0314 USDT |
317,413,507.0000 |
0.0304 USDT |
0.0302 USDT |
0.0306 USDT |
0.0322 USDT |
| 2024-04-21 |
0.0307 USDT |
225,112,184.0000 |
0.0307 USDT |
0.0298 USDT |
0.0302 USDT |
0.0304 USDT |
| 2024-04-20 |
0.0290 USDT |
340,847,582.0000 |
0.0273 USDT |
0.0268 USDT |
0.0273 USDT |
0.0309 USDT |
| 2024-04-19 |
0.0270 USDT |
570,493,714.0000 |
0.0261 USDT |
0.0241 USDT |
0.0250 USDT |
0.0275 USDT |
| 2024-04-18 |
0.0260 USDT |
511,457,488.0000 |
0.0255 USDT |
0.0246 USDT |
0.0254 USDT |
0.0261 USDT |
| 2024-04-17 |
0.0265 USDT |
505,002,273.0000 |
0.0272 USDT |
0.0250 USDT |
0.0257 USDT |
0.0254 USDT |