Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0175 USDT |
20,177,398.9955 |
0.0182 USDT |
0.0169 USDT |
0.0173 USDT |
0.0177 USDT |
| 2025-01-25 |
0.0182 USDT |
18,251,919.1423 |
0.0183 USDT |
0.0177 USDT |
0.0181 USDT |
0.0182 USDT |
| 2025-01-24 |
0.0191 USDT |
40,812,050.3823 |
0.0191 USDT |
0.0182 USDT |
0.0186 USDT |
0.0187 USDT |
| 2025-01-23 |
0.0191 USDT |
8,203,086.1183 |
0.0196 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-01-22 |
0.0205 USDT |
30,543,785.6834 |
0.0207 USDT |
0.0197 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-01-21 |
0.0200 USDT |
43,013,976.6735 |
0.0202 USDT |
0.0192 USDT |
0.0196 USDT |
0.0207 USDT |
| 2025-01-20 |
0.0213 USDT |
28,886,639.3782 |
0.0210 USDT |
0.0201 USDT |
0.0209 USDT |
0.0219 USDT |
| 2025-01-19 |
0.0227 USDT |
42,446,313.2799 |
0.0237 USDT |
0.0208 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-01-18 |
0.0246 USDT |
11,526,611.7138 |
0.0257 USDT |
0.0235 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-01-17 |
0.0239 USDT |
16,740,086.2786 |
0.0229 USDT |
0.0229 USDT |
0.0231 USDT |
0.0243 USDT |
| 2025-01-16 |
0.0236 USDT |
14,895,978.1055 |
0.0244 USDT |
0.0229 USDT |
0.0233 USDT |
0.0236 USDT |
| 2025-01-15 |
0.0227 USDT |
15,152,529.1041 |
0.0228 USDT |
0.0215 USDT |
0.0218 USDT |
0.0238 USDT |
| 2025-01-14 |
0.0219 USDT |
8,572,866.9118 |
0.0218 USDT |
0.0216 USDT |
0.0220 USDT |
0.0221 USDT |
| 2025-01-13 |
0.0211 USDT |
21,797,490.2561 |
0.0226 USDT |
0.0200 USDT |
0.0205 USDT |
0.0219 USDT |
| 2025-01-12 |
0.0230 USDT |
9,289,083.9388 |
0.0231 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-01-11 |
0.0231 USDT |
13,562,069.8028 |
0.0234 USDT |
0.0227 USDT |
0.0229 USDT |
0.0232 USDT |
| 2025-01-10 |
0.0235 USDT |
17,102,087.8205 |
0.0229 USDT |
0.0227 USDT |
0.0231 USDT |
0.0236 USDT |
| 2025-01-09 |
0.0233 USDT |
19,502,458.5354 |
0.0241 USDT |
0.0222 USDT |
0.0225 USDT |
0.0225 USDT |
| 2025-01-08 |
0.0245 USDT |
8,927,324.7032 |
0.0250 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-01-07 |
0.0279 USDT |
8,085,145.1470 |
0.0283 USDT |
0.0269 USDT |
0.0272 USDT |
0.0271 USDT |
| 2025-01-06 |
0.0282 USDT |
8,241,803.9635 |
0.0282 USDT |
0.0277 USDT |
0.0280 USDT |
0.0284 USDT |
| 2025-01-05 |
0.0285 USDT |
10,076,375.6245 |
0.0291 USDT |
0.0278 USDT |
0.0281 USDT |
0.0284 USDT |
| 2025-01-04 |
0.0292 USDT |
4,559,773.9014 |
0.0296 USDT |
0.0289 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-01-03 |
0.0286 USDT |
4,541,264.7705 |
0.0283 USDT |
0.0282 USDT |
0.0284 USDT |
0.0283 USDT |
| 2025-01-02 |
0.0278 USDT |
8,834,094.3183 |
0.0269 USDT |
0.0268 USDT |
0.0274 USDT |
0.0291 USDT |
| 2025-01-01 |
0.0254 USDT |
10,240,701.1445 |
0.0251 USDT |
0.0247 USDT |
0.0251 USDT |
0.0268 USDT |
| 2024-12-31 |
0.0253 USDT |
4,407,643.9697 |
0.0258 USDT |
0.0249 USDT |
0.0253 USDT |
0.0252 USDT |
| 2024-12-30 |
0.0262 USDT |
11,096,839.9421 |
0.0260 USDT |
0.0251 USDT |
0.0256 USDT |
0.0255 USDT |
| 2024-12-29 |
0.0279 USDT |
6,922,102.1067 |
0.0278 USDT |
0.0271 USDT |
0.0276 USDT |
0.0271 USDT |
| 2024-12-28 |
0.0267 USDT |
11,323,088.8857 |
0.0266 USDT |
0.0257 USDT |
0.0264 USDT |
0.0275 USDT |
| 2024-12-27 |
0.0276 USDT |
5,506,771.5670 |
0.0273 USDT |
0.0269 USDT |
0.0275 USDT |
0.0271 USDT |
| 2024-12-26 |
0.0280 USDT |
12,445,286.0774 |
0.0294 USDT |
0.0268 USDT |
0.0273 USDT |
0.0274 USDT |
| 2024-12-25 |
0.0297 USDT |
14,527,612.8882 |
0.0302 USDT |
0.0292 USDT |
0.0295 USDT |
0.0300 USDT |
| 2024-12-24 |
0.0297 USDT |
18,700,277.0732 |
0.0301 USDT |
0.0288 USDT |
0.0293 USDT |
0.0302 USDT |
| 2024-12-23 |
0.0273 USDT |
1,299,827.4544 |
0.0274 USDT |
0.0268 USDT |
0.0276 USDT |
0.0277 USDT |
| 2024-12-22 |
0.0266 USDT |
7,538,769.3741 |
0.0266 USDT |
0.0260 USDT |
0.0265 USDT |
0.0264 USDT |
| 2024-12-21 |
0.0289 USDT |
17,431,915.0431 |
0.0292 USDT |
0.0269 USDT |
0.0281 USDT |
0.0275 USDT |
| 2024-12-20 |
0.0244 USDT |
26,436,842.0413 |
0.0256 USDT |
0.0210 USDT |
0.0229 USDT |
0.0257 USDT |
| 2024-12-19 |
0.0285 USDT |
27,289,537.8339 |
0.0291 USDT |
0.0247 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-12-18 |
0.0307 USDT |
21,275,041.6111 |
0.0305 USDT |
0.0282 USDT |
0.0304 USDT |
0.0296 USDT |
| 2024-12-17 |
0.0322 USDT |
12,029,629.1128 |
0.0327 USDT |
0.0316 USDT |
0.0321 USDT |
0.0324 USDT |
| 2024-12-16 |
0.0335 USDT |
15,156,023.4071 |
0.0352 USDT |
0.0321 USDT |
0.0328 USDT |
0.0337 USDT |
| 2024-12-15 |
0.0345 USDT |
13,444,719.7441 |
0.0349 USDT |
0.0330 USDT |
0.0338 USDT |
0.0340 USDT |
| 2024-12-14 |
0.0358 USDT |
9,789,270.9423 |
0.0366 USDT |
0.0344 USDT |
0.0352 USDT |
0.0344 USDT |
| 2024-12-13 |
0.0360 USDT |
19,914,901.5058 |
0.0356 USDT |
0.0350 USDT |
0.0357 USDT |
0.0359 USDT |
| 2024-12-12 |
0.0390 USDT |
9,775,174.7083 |
0.0390 USDT |
0.0376 USDT |
0.0387 USDT |
0.0390 USDT |
| 2024-12-11 |
0.0332 USDT |
17,810,846.4694 |
0.0338 USDT |
0.0318 USDT |
0.0328 USDT |
0.0356 USDT |
| 2024-12-10 |
0.0332 USDT |
32,735,208.7214 |
0.0345 USDT |
0.0301 USDT |
0.0317 USDT |
0.0336 USDT |
| 2024-12-09 |
0.0341 USDT |
9,722,715.3042 |
0.0359 USDT |
0.0320 USDT |
0.0333 USDT |
0.0323 USDT |
| 2024-12-08 |
0.0337 USDT |
13,053,220.2496 |
0.0340 USDT |
0.0329 USDT |
0.0335 USDT |
0.0349 USDT |