Identifier on Binance: BEAMXUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0264 USDT |
752,518,768.0000 |
0.0267 USDT |
0.0242 USDT |
0.0252 USDT |
0.0275 USDT |
| 2024-04-15 |
0.0286 USDT |
767,613,260.0000 |
0.0271 USDT |
0.0262 USDT |
0.0267 USDT |
0.0269 USDT |
| 2024-04-14 |
0.0249 USDT |
534,553,225.0000 |
0.0239 USDT |
0.0231 USDT |
0.0241 USDT |
0.0271 USDT |
| 2024-04-13 |
0.0237 USDT |
919,275,167.0000 |
0.0269 USDT |
0.0191 USDT |
0.0225 USDT |
0.0244 USDT |
| 2024-04-12 |
0.0271 USDT |
694,871,900.0000 |
0.0318 USDT |
0.0230 USDT |
0.0266 USDT |
0.0270 USDT |
| 2024-04-11 |
0.0314 USDT |
228,914,581.0000 |
0.0319 USDT |
0.0305 USDT |
0.0312 USDT |
0.0318 USDT |
| 2024-04-10 |
0.0309 USDT |
438,579,742.0000 |
0.0297 USDT |
0.0292 USDT |
0.0299 USDT |
0.0321 USDT |
| 2024-04-09 |
0.0311 USDT |
335,237,762.0000 |
0.0332 USDT |
0.0296 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-04-08 |
0.0330 USDT |
257,317,919.0000 |
0.0322 USDT |
0.0310 USDT |
0.0314 USDT |
0.0333 USDT |
| 2024-04-07 |
0.0316 USDT |
282,981,503.0000 |
0.0300 USDT |
0.0298 USDT |
0.0300 USDT |
0.0322 USDT |
| 2024-04-06 |
0.0298 USDT |
149,741,419.0000 |
0.0296 USDT |
0.0293 USDT |
0.0297 USDT |
0.0302 USDT |
| 2024-04-05 |
0.0296 USDT |
326,369,082.0000 |
0.0311 USDT |
0.0285 USDT |
0.0293 USDT |
0.0296 USDT |
| 2024-04-04 |
0.0315 USDT |
281,055,861.0000 |
0.0308 USDT |
0.0300 USDT |
0.0306 USDT |
0.0309 USDT |
| 2024-04-03 |
0.0314 USDT |
321,772,904.0000 |
0.0313 USDT |
0.0300 USDT |
0.0311 USDT |
0.0309 USDT |
| 2024-04-02 |
0.0314 USDT |
535,230,763.0000 |
0.0337 USDT |
0.0305 USDT |
0.0311 USDT |
0.0314 USDT |
| 2024-04-01 |
0.0335 USDT |
422,246,339.0000 |
0.0345 USDT |
0.0321 USDT |
0.0327 USDT |
0.0336 USDT |
| 2024-03-31 |
0.0343 USDT |
222,605,577.0000 |
0.0338 USDT |
0.0335 USDT |
0.0339 USDT |
0.0347 USDT |
| 2024-03-30 |
0.0342 USDT |
299,839,060.0000 |
0.0348 USDT |
0.0333 USDT |
0.0339 USDT |
0.0338 USDT |
| 2024-03-29 |
0.0352 USDT |
262,250,954.0000 |
0.0359 USDT |
0.0340 USDT |
0.0345 USDT |
0.0348 USDT |
| 2024-03-28 |
0.0365 USDT |
284,093,622.0000 |
0.0367 USDT |
0.0356 USDT |
0.0361 USDT |
0.0360 USDT |
| 2024-03-27 |
0.0379 USDT |
495,073,531.0000 |
0.0397 USDT |
0.0360 USDT |
0.0365 USDT |
0.0364 USDT |
| 2024-03-26 |
0.0384 USDT |
748,323,643.0000 |
0.0355 USDT |
0.0354 USDT |
0.0362 USDT |
0.0392 USDT |
| 2024-03-25 |
0.0357 USDT |
345,894,732.0000 |
0.0355 USDT |
0.0348 USDT |
0.0353 USDT |
0.0353 USDT |
| 2024-03-24 |
0.0339 USDT |
300,253,239.0000 |
0.0321 USDT |
0.0318 USDT |
0.0322 USDT |
0.0354 USDT |
| 2024-03-23 |
0.0328 USDT |
197,702,215.0000 |
0.0321 USDT |
0.0317 USDT |
0.0321 USDT |
0.0326 USDT |
| 2024-03-22 |
0.0329 USDT |
478,973,045.0000 |
0.0344 USDT |
0.0310 USDT |
0.0316 USDT |
0.0317 USDT |
| 2024-03-21 |
0.0348 USDT |
435,421,163.0000 |
0.0349 USDT |
0.0334 USDT |
0.0345 USDT |
0.0344 USDT |
| 2024-03-20 |
0.0320 USDT |
708,644,544.0000 |
0.0306 USDT |
0.0291 USDT |
0.0302 USDT |
0.0349 USDT |
| 2024-03-19 |
0.0309 USDT |
1,021,393,286.0000 |
0.0332 USDT |
0.0284 USDT |
0.0304 USDT |
0.0307 USDT |
| 2024-03-18 |
0.0340 USDT |
384,562,584.0000 |
0.0361 USDT |
0.0322 USDT |
0.0329 USDT |
0.0335 USDT |
| 2024-03-17 |
0.0352 USDT |
421,664,210.0000 |
0.0341 USDT |
0.0327 USDT |
0.0341 USDT |
0.0361 USDT |
| 2024-03-16 |
0.0364 USDT |
543,086,642.0000 |
0.0384 USDT |
0.0331 USDT |
0.0342 USDT |
0.0335 USDT |
| 2024-03-15 |
0.0372 USDT |
988,365,413.0000 |
0.0400 USDT |
0.0341 USDT |
0.0363 USDT |
0.0383 USDT |
| 2024-03-14 |
0.0381 USDT |
719,457,265.0000 |
0.0393 USDT |
0.0357 USDT |
0.0374 USDT |
0.0403 USDT |
| 2024-03-13 |
0.0397 USDT |
377,847,107.0000 |
0.0401 USDT |
0.0386 USDT |
0.0392 USDT |
0.0392 USDT |
| 2024-03-12 |
0.0398 USDT |
503,781,486.0000 |
0.0401 USDT |
0.0372 USDT |
0.0396 USDT |
0.0396 USDT |
| 2024-03-11 |
0.0406 USDT |
448,141,386.0000 |
0.0404 USDT |
0.0383 USDT |
0.0398 USDT |
0.0403 USDT |
| 2024-03-10 |
0.0422 USDT |
599,733,095.0000 |
0.0424 USDT |
0.0394 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-03-09 |
0.0415 USDT |
743,085,090.0000 |
0.0391 USDT |
0.0382 USDT |
0.0389 USDT |
0.0426 USDT |
| 2024-03-08 |
0.0397 USDT |
556,960,899.0000 |
0.0396 USDT |
0.0371 USDT |
0.0393 USDT |
0.0391 USDT |
| 2024-03-07 |
0.0395 USDT |
584,446,793.0000 |
0.0389 USDT |
0.0380 USDT |
0.0389 USDT |
0.0399 USDT |
| 2024-03-06 |
0.0395 USDT |
741,546,717.0000 |
0.0402 USDT |
0.0371 USDT |
0.0382 USDT |
0.0390 USDT |
| 2024-03-05 |
0.0377 USDT |
1,587,163,139.0000 |
0.0400 USDT |
0.0297 USDT |
0.0357 USDT |
0.0395 USDT |
| 2024-03-04 |
0.0362 USDT |
982,494,616.0000 |
0.0338 USDT |
0.0324 USDT |
0.0342 USDT |
0.0401 USDT |
| 2024-03-03 |
0.0345 USDT |
479,081,976.0000 |
0.0351 USDT |
0.0324 USDT |
0.0339 USDT |
0.0338 USDT |
| 2024-03-02 |
0.0362 USDT |
485,492,197.0000 |
0.0354 USDT |
0.0348 USDT |
0.0352 USDT |
0.0350 USDT |
| 2024-03-01 |
0.0348 USDT |
730,094,294.0000 |
0.0323 USDT |
0.0323 USDT |
0.0334 USDT |
0.0355 USDT |
| 2024-02-29 |
0.0334 USDT |
611,353,424.0000 |
0.0351 USDT |
0.0314 USDT |
0.0327 USDT |
0.0315 USDT |
| 2024-02-28 |
0.0344 USDT |
825,552,946.0000 |
0.0363 USDT |
0.0308 USDT |
0.0334 USDT |
0.0344 USDT |
| 2024-02-27 |
0.0360 USDT |
851,330,743.0000 |
0.0338 USDT |
0.0332 USDT |
0.0339 USDT |
0.0362 USDT |