Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0219 USDT |
8,353,730.3293 |
0.0218 USDT |
0.0213 USDT |
0.0221 USDT |
0.0220 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 |
| 2024-11-03 |
0.0155 USDT |
25,424,253.8834 |
0.0160 USDT |
0.0148 USDT |
0.0151 USDT |
0.0155 USDT |
| 2024-11-02 |
0.0165 USDT |
22,357,338.5434 |
0.0167 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-11-01 |
0.0171 USDT |
25,629,976.3970 |
0.0170 USDT |
0.0166 USDT |
0.0168 USDT |
0.0169 USDT |
| 2024-10-31 |
0.0175 USDT |
18,234,579.1269 |
0.0179 USDT |
0.0173 USDT |
0.0176 USDT |
0.0174 USDT |
| 2024-10-30 |
0.0185 USDT |
16,821,909.6862 |
0.0189 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-10-29 |
0.0185 USDT |
21,962,181.9399 |
0.0182 USDT |
0.0181 USDT |
0.0183 USDT |
0.0186 USDT |
| 2024-10-28 |
0.0181 USDT |
22,779,360.1003 |
0.0188 USDT |
0.0172 USDT |
0.0174 USDT |
0.0172 USDT |
| 2024-10-27 |
0.0184 USDT |
20,404,003.8317 |
0.0184 USDT |
0.0179 USDT |
0.0181 USDT |
0.0188 USDT |
| 2024-10-26 |
0.0188 USDT |
31,508,938.2845 |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0186 USDT |
| 2024-10-25 |
0.0196 USDT |
18,323,702.7318 |
0.0202 USDT |
0.0189 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-10-24 |
0.0192 USDT |
29,249,835.8714 |
0.0185 USDT |
0.0180 USDT |
0.0183 USDT |
0.0201 USDT |
| 2024-10-23 |
0.0190 USDT |
20,104,252.9484 |
0.0186 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-10-22 |
0.0184 USDT |
25,303,786.7045 |
0.0176 USDT |
0.0176 USDT |
0.0180 USDT |
0.0187 USDT |
| 2024-10-21 |
0.0181 USDT |
15,858,199.0750 |
0.0183 USDT |
0.0176 USDT |
0.0178 USDT |
0.0179 USDT |
| 2024-10-20 |
0.0175 USDT |
10,888,262.5209 |
0.0174 USDT |
0.0170 USDT |
0.0172 USDT |
0.0180 USDT |
| 2024-10-19 |
0.0177 USDT |
19,032,124.7210 |
0.0174 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-10-18 |
0.0166 USDT |
15,752,823.8614 |
0.0159 USDT |
0.0158 USDT |
0.0159 USDT |
0.0171 USDT |
| 2024-10-17 |
0.0164 USDT |
19,039,303.5693 |
0.0167 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-10-16 |
0.0169 USDT |
29,673,211.9701 |
0.0172 USDT |
0.0162 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-10-15 |
0.0168 USDT |
35,161,859.1258 |
0.0168 USDT |
0.0159 USDT |
0.0164 USDT |
0.0171 USDT |
| 2024-10-14 |
0.0153 USDT |
4,432,710.9898 |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0159 USDT |
| 2024-10-13 |
0.0156 USDT |
8,698,210.1856 |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0154 USDT |
| 2024-10-12 |
0.0158 USDT |
24,734,687.2314 |
0.0157 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-10-11 |
0.0148 USDT |
13,714,000.9000 |
0.0147 USDT |
0.0144 USDT |
0.0147 USDT |
0.0150 USDT |
| 2024-10-10 |
0.0146 USDT |
27,183,664.0540 |
0.0144 USDT |
0.0140 USDT |
0.0143 USDT |
0.0144 USDT |
| 2024-10-09 |
0.0151 USDT |
28,346,540.0611 |
0.0150 USDT |
0.0142 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-10-08 |
0.0153 USDT |
26,241,018.5242 |
0.0155 USDT |
0.0148 USDT |
0.0150 USDT |
0.0149 USDT |
| 2024-10-07 |
0.0162 USDT |
24,947,139.9919 |
0.0162 USDT |
0.0156 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-10-06 |
0.0157 USDT |
7,891,417.4450 |
0.0158 USDT |
0.0155 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-10-05 |
0.0163 USDT |
18,996,550.9961 |
0.0164 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |