Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.0330 USDT |
20,370,973.2491 |
0.0331 USDT |
0.0321 USDT |
0.0324 USDT |
0.0341 USDT |
| 2024-12-06 |
0.0327 USDT |
15,139,597.4279 |
0.0308 USDT |
0.0306 USDT |
0.0320 USDT |
0.0341 USDT |
| 2024-12-05 |
0.0322 USDT |
11,574,519.0355 |
0.0331 USDT |
0.0307 USDT |
0.0316 USDT |
0.0317 USDT |
| 2024-12-04 |
0.0309 USDT |
12,704,430.3775 |
0.0309 USDT |
0.0298 USDT |
0.0303 USDT |
0.0322 USDT |
| 2024-12-03 |
0.0289 USDT |
16,022,023.5259 |
0.0276 USDT |
0.0268 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-12-02 |
0.0270 USDT |
21,819,593.5002 |
0.0284 USDT |
0.0257 USDT |
0.0263 USDT |
0.0266 USDT |
| 2024-12-01 |
0.0278 USDT |
15,762,826.5112 |
0.0265 USDT |
0.0263 USDT |
0.0270 USDT |
0.0290 USDT |
| 2024-11-30 |
0.0264 USDT |
13,144,547.2122 |
0.0270 USDT |
0.0259 USDT |
0.0264 USDT |
0.0263 USDT |
| 2024-11-29 |
0.0258 USDT |
12,962,771.7093 |
0.0251 USDT |
0.0247 USDT |
0.0252 USDT |
0.0264 USDT |
| 2024-11-28 |
0.0248 USDT |
16,129,923.1473 |
0.0242 USDT |
0.0240 USDT |
0.0244 USDT |
0.0242 USDT |
| 2024-11-27 |
0.0232 USDT |
27,059,584.2473 |
0.0225 USDT |
0.0220 USDT |
0.0227 USDT |
0.0238 USDT |
| 2024-11-26 |
0.0219 USDT |
30,004,602.4773 |
0.0224 USDT |
0.0205 USDT |
0.0211 USDT |
0.0214 USDT |
| 2024-11-25 |
0.0236 USDT |
29,007,178.7957 |
0.0242 USDT |
0.0223 USDT |
0.0231 USDT |
0.0226 USDT |
| 2024-11-24 |
0.0237 USDT |
17,775,265.1744 |
0.0229 USDT |
0.0217 USDT |
0.0222 USDT |
0.0221 USDT |
| 2024-11-23 |
0.0227 USDT |
25,266,110.9521 |
0.0218 USDT |
0.0213 USDT |
0.0221 USDT |
0.0228 USDT |
| 2024-11-22 |
0.0215 USDT |
29,105,000.4867 |
0.0221 USDT |
0.0206 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-11-21 |
0.0212 USDT |
13,981,339.1195 |
0.0216 USDT |
0.0205 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-11-20 |
0.0227 USDT |
22,096,658.0990 |
0.0242 USDT |
0.0212 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-11-19 |
0.0241 USDT |
26,665,638.6661 |
0.0242 USDT |
0.0233 USDT |
0.0238 USDT |
0.0241 USDT |
| 2024-11-18 |
0.0242 USDT |
21,990,075.8728 |
0.0232 USDT |
0.0229 USDT |
0.0235 USDT |
0.0243 USDT |
| 2024-11-17 |
0.0229 USDT |
13,849,214.3210 |
0.0217 USDT |
0.0203 USDT |
0.0210 USDT |
0.0245 USDT |
| 2024-11-16 |
0.0214 USDT |
15,419,085.4384 |
0.0210 USDT |
0.0208 USDT |
0.0211 USDT |
0.0219 USDT |
| 2024-11-15 |
0.0200 USDT |
31,910,396.4397 |
0.0203 USDT |
0.0192 USDT |
0.0196 USDT |
0.0200 USDT |
| 2024-11-14 |
0.0217 USDT |
29,850,683.6752 |
0.0217 USDT |
0.0204 USDT |
0.0210 USDT |
0.0211 USDT |
| 2024-11-13 |
0.0205 USDT |
14,955,039.9616 |
0.0219 USDT |
0.0196 USDT |
0.0202 USDT |
0.0203 USDT |
| 2024-11-12 |
0.0220 USDT |
27,862,361.4715 |
0.0229 USDT |
0.0199 USDT |
0.0208 USDT |
0.0207 USDT |
| 2024-11-11 |
0.0206 USDT |
33,532,043.0015 |
0.0207 USDT |
0.0197 USDT |
0.0202 USDT |
0.0221 USDT |
| 2024-11-10 |
0.0208 USDT |
23,425,895.4136 |
0.0206 USDT |
0.0199 USDT |
0.0202 USDT |
0.0210 USDT |
| 2024-11-09 |
0.0206 USDT |
26,644,383.5814 |
0.0195 USDT |
0.0195 USDT |
0.0198 USDT |
0.0203 USDT |
| 2024-11-08 |
0.0193 USDT |
20,413,927.8030 |
0.0192 USDT |
0.0188 USDT |
0.0191 USDT |
0.0195 USDT |
| 2024-11-07 |
0.0183 USDT |
14,281,945.2591 |
0.0175 USDT |
0.0175 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-11-06 |
0.0170 USDT |
31,506,534.9993 |
0.0158 USDT |
0.0158 USDT |
0.0164 USDT |
0.0170 USDT |
| 2024-11-05 |
0.0154 USDT |
23,480,746.7840 |
0.0149 USDT |
0.0149 USDT |
0.0152 USDT |
0.0159 USDT |
| 2024-11-04 |
0.0155 USDT |
22,057,636.2107 |
0.0154 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |