Crypto exchange HitBTC
Market [unlinked] / Tether (USDT)
Identifier on HitBTC: BEAMXUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-01 | 0.0230 USDT | 4,560.0000 | 0.0230 USDT | 0.0230 USDT | 0.0230 USDT | 0.0230 USDT |
| 2024-11-29 | 0.0230 USDT | 500.0000 | 0.0230 USDT | 0.0230 USDT | 0.0230 USDT | 0.0230 USDT |
| 2024-11-26 | 0.0106 USDT | 320.0000 | 0.0200 USDT | 0.0100 USDT | 0.0200 USDT | 0.0100 USDT |
| 2024-11-12 | 0.0184 USDT | 26,280.0000 | 0.0184 USDT | 0.0184 USDT | 0.0184 USDT | 0.0184 USDT |
| 2024-10-27 | 0.0104 USDT | 100.0000 | 0.0104 USDT | 0.0104 USDT | 0.0104 USDT | 0.0104 USDT |
| 2024-10-23 | 0.0188 USDT | 1,330.0000 | 0.0188 USDT | 0.0188 USDT | 0.0188 USDT | 0.0188 USDT |
| 2024-10-10 | 0.0149 USDT | 600.0000 | 0.0149 USDT | 0.0149 USDT | 0.0149 USDT | 0.0149 USDT |
| 2024-10-09 | 0.0149 USDT | 22,530.0000 | 0.0149 USDT | 0.0149 USDT | 0.0149 USDT | 0.0149 USDT |
| 2024-10-03 | 0.0150 USDT | 3,290.0000 | 0.0150 USDT | 0.0150 USDT | 0.0150 USDT | 0.0150 USDT |
| 2024-09-27 | 0.0188 USDT | 2,180.0000 | 0.0188 USDT | 0.0188 USDT | 0.0188 USDT | 0.0188 USDT |
| 2024-08-05 | 0.0104 USDT | 90.0000 | 0.0103 USDT | 0.0103 USDT | 0.0107 USDT | 0.0107 USDT |
| 2024-08-04 | 0.0117 USDT | 20.0000 | 0.0130 USDT | 0.0103 USDT | 0.0130 USDT | 0.0103 USDT |
| 2024-07-04 | 0.0143 USDT | 3,400.0000 | 0.0143 USDT | 0.0143 USDT | 0.0143 USDT | 0.0143 USDT |
| 2024-07-03 | 0.0171 USDT | 1,630.0000 | 0.0171 USDT | 0.0171 USDT | 0.0171 USDT | 0.0171 USDT |
| 2024-07-02 | 0.0172 USDT | 5,610.0000 | 0.0172 USDT | 0.0172 USDT | 0.0172 USDT | 0.0172 USDT |
| 2024-07-01 | 0.0167 USDT | 190.0000 | 0.0167 USDT | 0.0167 USDT | 0.0169 USDT | 0.0169 USDT |
| 2024-06-27 | 0.0160 USDT | 10.0000 | 0.0160 USDT | 0.0160 USDT | 0.0160 USDT | 0.0160 USDT |
| 2024-06-24 | 0.0122 USDT | 70.0000 | 0.0080 USDT | 0.0080 USDT | 0.0162 USDT | 0.0162 USDT |
| 2024-06-21 | 0.0068 USDT | 440,060.0000 | 0.0131 USDT | 0.0065 USDT | 0.0173 USDT | 0.0173 USDT |
| 2024-06-17 | 0.0200 USDT | 10.0000 | 0.0200 USDT | 0.0200 USDT | 0.0200 USDT | 0.0200 USDT |
| 2024-06-07 | 0.0223 USDT | 23,620.0000 | 0.0224 USDT | 0.0223 USDT | 0.0224 USDT | 0.0224 USDT |
| 2024-04-21 | 0.0300 USDT | 2,170.0000 | 0.0300 USDT | 0.0300 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-04-19 | 0.0276 USDT | 20.0000 | 0.0276 USDT | 0.0276 USDT | 0.0276 USDT | 0.0276 USDT |
| 2024-04-17 | 0.0251 USDT | 300.0000 | 0.0251 USDT | 0.0251 USDT | 0.0251 USDT | 0.0251 USDT |
| 2024-04-15 | 0.0299 USDT | 2,410.0000 | 0.0299 USDT | 0.0299 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-04-13 | 0.0228 USDT | 10.0000 | 0.0228 USDT | 0.0228 USDT | 0.0228 USDT | 0.0228 USDT |
| 2024-04-12 | 0.0239 USDT | 24,150.0000 | 0.0239 USDT | 0.0239 USDT | 0.0239 USDT | 0.0239 USDT |
| 2024-04-11 | 0.0310 USDT | 100.0000 | 0.0310 USDT | 0.0310 USDT | 0.0310 USDT | 0.0310 USDT |
| 2024-04-02 | 0.0316 USDT | 340.0000 | 0.0317 USDT | 0.0308 USDT | 0.0319 USDT | 0.0308 USDT |
| 2024-03-28 | 0.0263 USDT | 260.0000 | 0.0263 USDT | 0.0263 USDT | 0.0263 USDT | 0.0263 USDT |
| 2024-03-27 | 0.0363 USDT | 260.0000 | 0.0363 USDT | 0.0363 USDT | 0.0363 USDT | 0.0363 USDT |
| 2024-03-22 | 0.0321 USDT | 12,180.0000 | 0.0321 USDT | 0.0321 USDT | 0.0321 USDT | 0.0321 USDT |
| 2024-03-21 | 0.0320 USDT | 347,840.0000 | 0.0320 USDT | 0.0320 USDT | 0.0320 USDT | 0.0320 USDT |
| 2024-03-20 | 0.0312 USDT | 1,330.0000 | 0.0312 USDT | 0.0312 USDT | 0.0312 USDT | 0.0312 USDT |
| 2024-03-16 | 0.0351 USDT | 1,200.0000 | 0.0351 USDT | 0.0351 USDT | 0.0351 USDT | 0.0351 USDT |
| 2024-03-15 | 0.0284 USDT | 1,910.0000 | 0.0359 USDT | 0.0240 USDT | 0.0359 USDT | 0.0240 USDT |
| 2024-03-12 | 0.0391 USDT | 1,320.0000 | 0.0390 USDT | 0.0390 USDT | 0.0392 USDT | 0.0392 USDT |
| 2024-03-10 | 0.0328 USDT | 10.0000 | 0.0328 USDT | 0.0328 USDT | 0.0328 USDT | 0.0328 USDT |
| 2024-03-08 | 0.0303 USDT | 1,000.0000 | 0.0305 USDT | 0.0300 USDT | 0.0305 USDT | 0.0300 USDT |
| 2024-03-07 | 0.0336 USDT | 70.0000 | 0.0336 USDT | 0.0336 USDT | 0.0336 USDT | 0.0336 USDT |
| 2024-03-06 | 0.0336 USDT | 220.0000 | 0.0336 USDT | 0.0336 USDT | 0.0336 USDT | 0.0336 USDT |
| 2024-03-05 | 0.0336 USDT | 50.0000 | 0.0336 USDT | 0.0336 USDT | 0.0336 USDT | 0.0336 USDT |
| 2024-03-04 | 0.0331 USDT | 200.0000 | 0.0331 USDT | 0.0331 USDT | 0.0331 USDT | 0.0331 USDT |
| 2024-02-28 | 0.0330 USDT | 410.0000 | 0.0351 USDT | 0.0329 USDT | 0.0351 USDT | 0.0329 USDT |
| 2024-02-24 | 0.0329 USDT | 2,970.0000 | 0.0329 USDT | 0.0329 USDT | 0.0329 USDT | 0.0329 USDT |
| 2024-02-13 | 0.0279 USDT | 10.0000 | 0.0279 USDT | 0.0279 USDT | 0.0279 USDT | 0.0279 USDT |
| 2024-02-08 | 0.0192 USDT | 2,970.0000 | 0.0192 USDT | 0.0192 USDT | 0.0192 USDT | 0.0192 USDT |
| 2024-02-06 | 0.0170 USDT | 490.0000 | 0.0170 USDT | 0.0170 USDT | 0.0170 USDT | 0.0170 USDT |
| 2024-01-31 | 0.0180 USDT | 780.0000 | 0.0180 USDT | 0.0180 USDT | 0.0180 USDT | 0.0180 USDT |
| 2024-01-29 | 0.0189 USDT | 800.0000 | 0.0189 USDT | 0.0189 USDT | 0.0189 USDT | 0.0189 USDT |
12