Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |