Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0162 USDT |
33,351,062.7998 |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0164 USDT |
| 2024-10-03 |
0.0159 USDT |
15,536,903.0017 |
0.0165 USDT |
0.0150 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-10-02 |
0.0183 USDT |
29,109,079.9917 |
0.0180 USDT |
0.0167 USDT |
0.0173 USDT |
0.0177 USDT |
| 2024-10-01 |
0.0195 USDT |
33,799,125.3476 |
0.0192 USDT |
0.0175 USDT |
0.0181 USDT |
0.0183 USDT |
| 2024-09-30 |
0.0190 USDT |
18,629,910.8568 |
0.0190 USDT |
0.0184 USDT |
0.0189 USDT |
0.0197 USDT |
| 2024-09-29 |
0.0185 USDT |
22,153,203.2249 |
0.0183 USDT |
0.0178 USDT |
0.0181 USDT |
0.0191 USDT |
| 2024-09-28 |
0.0187 USDT |
21,909,388.9132 |
0.0190 USDT |
0.0178 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-09-27 |
0.0186 USDT |
33,597,546.4899 |
0.0185 USDT |
0.0182 USDT |
0.0184 USDT |
0.0189 USDT |
| 2024-09-26 |
0.0180 USDT |
22,660,126.5953 |
0.0170 USDT |
0.0168 USDT |
0.0172 USDT |
0.0185 USDT |
| 2024-09-25 |
0.0172 USDT |
33,098,299.0095 |
0.0174 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-09-24 |
0.0174 USDT |
23,482,316.7720 |
0.0177 USDT |
0.0170 USDT |
0.0173 USDT |
0.0171 USDT |
| 2024-09-23 |
0.0175 USDT |
31,046,593.7340 |
0.0172 USDT |
0.0164 USDT |
0.0170 USDT |
0.0178 USDT |
| 2024-09-22 |
0.0167 USDT |
11,838,995.7387 |
0.0162 USDT |
0.0162 USDT |
0.0165 USDT |
0.0167 USDT |
| 2024-09-21 |
0.0161 USDT |
20,279,471.9388 |
0.0166 USDT |
0.0157 USDT |
0.0159 USDT |
0.0161 USDT |
| 2024-09-20 |
0.0164 USDT |
32,558,469.3699 |
0.0165 USDT |
0.0159 USDT |
0.0163 USDT |
0.0165 USDT |
| 2024-09-19 |
0.0165 USDT |
31,582,576.9758 |
0.0156 USDT |
0.0153 USDT |
0.0160 USDT |
0.0169 USDT |
| 2024-09-18 |
0.0149 USDT |
33,095,673.2307 |
0.0146 USDT |
0.0143 USDT |
0.0147 USDT |
0.0151 USDT |
| 2024-09-17 |
0.0142 USDT |
20,722,001.2410 |
0.0138 USDT |
0.0135 USDT |
0.0137 USDT |
0.0149 USDT |
| 2024-09-16 |
0.0142 USDT |
33,215,308.6592 |
0.0147 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-09-15 |
0.0146 USDT |
17,317,831.3505 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0151 USDT |
| 2024-09-14 |
0.0143 USDT |
32,911,741.0783 |
0.0145 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-09-13 |
0.0142 USDT |
25,001,790.1926 |
0.0144 USDT |
0.0138 USDT |
0.0140 USDT |
0.0144 USDT |
| 2024-09-12 |
0.0136 USDT |
38,573,691.1162 |
0.0128 USDT |
0.0128 USDT |
0.0130 USDT |
0.0142 USDT |
| 2024-09-11 |
0.0131 USDT |
26,792,032.2594 |
0.0135 USDT |
0.0126 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-09-10 |
0.0131 USDT |
38,244,030.1363 |
0.0130 USDT |
0.0128 USDT |
0.0130 USDT |
0.0142 USDT |
| 2024-09-09 |
0.0122 USDT |
31,838,319.5166 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0124 USDT |
| 2024-09-08 |
0.0120 USDT |
32,863,099.9223 |
0.0118 USDT |
0.0117 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-09-07 |
0.0119 USDT |
31,842,287.4057 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0121 USDT |
| 2024-09-06 |
0.0120 USDT |
39,836,642.0211 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0122 USDT |
| 2024-09-05 |
0.0123 USDT |
47,285,448.3560 |
0.0127 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-09-04 |
0.0126 USDT |
55,256,386.8641 |
0.0125 USDT |
0.0118 USDT |
0.0123 USDT |
0.0127 USDT |
| 2024-09-03 |
0.0131 USDT |
33,715,662.1591 |
0.0134 USDT |
0.0124 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-09-02 |
0.0131 USDT |
34,532,536.6855 |
0.0133 USDT |
0.0128 USDT |
0.0130 USDT |
0.0132 USDT |
| 2024-09-01 |
0.0138 USDT |
31,291,057.1397 |
0.0146 USDT |
0.0133 USDT |
0.0137 USDT |
0.0134 USDT |
| 2024-08-31 |
0.0153 USDT |
25,568,154.6124 |
0.0159 USDT |
0.0147 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-08-30 |
0.0153 USDT |
35,987,718.3012 |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0156 USDT |
| 2024-08-29 |
0.0146 USDT |
31,750,816.1968 |
0.0142 USDT |
0.0141 USDT |
0.0144 USDT |
0.0151 USDT |
| 2024-08-28 |
0.0144 USDT |
52,681,677.8681 |
0.0146 USDT |
0.0137 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-08-27 |
0.0154 USDT |
30,007,723.6008 |
0.0153 USDT |
0.0150 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-08-26 |
0.0158 USDT |
37,009,562.3694 |
0.0161 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-08-25 |
0.0161 USDT |
28,751,358.8148 |
0.0165 USDT |
0.0156 USDT |
0.0161 USDT |
0.0163 USDT |
| 2024-08-24 |
0.0165 USDT |
40,987,750.9725 |
0.0163 USDT |
0.0160 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-08-23 |
0.0154 USDT |
22,138,777.8602 |
0.0152 USDT |
0.0151 USDT |
0.0155 USDT |
0.0158 USDT |
| 2024-08-22 |
0.0151 USDT |
34,285,127.0609 |
0.0142 USDT |
0.0142 USDT |
0.0151 USDT |
0.0152 USDT |
| 2024-08-21 |
0.0137 USDT |
40,936,448.1559 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0143 USDT |
| 2024-08-20 |
0.0133 USDT |
43,615,526.4075 |
0.0132 USDT |
0.0128 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-08-19 |
0.0124 USDT |
31,429,614.3408 |
0.0125 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |