Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0133 USDT |
38,205,410.1769 |
0.0134 USDT |
0.0128 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-08-13 |
0.0131 USDT |
62,711,340.2234 |
0.0133 USDT |
0.0126 USDT |
0.0129 USDT |
0.0134 USDT |
| 2024-08-12 |
0.0130 USDT |
35,901,949.0059 |
0.0128 USDT |
0.0124 USDT |
0.0129 USDT |
0.0132 USDT |
| 2024-08-11 |
0.0139 USDT |
35,004,716.2016 |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-08-10 |
0.0128 USDT |
50,541,585.5280 |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0134 USDT |
| 2024-08-09 |
0.0128 USDT |
46,054,157.1617 |
0.0132 USDT |
0.0123 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-08-08 |
0.0124 USDT |
36,907,340.7812 |
0.0116 USDT |
0.0114 USDT |
0.0116 USDT |
0.0126 USDT |
| 2024-08-07 |
0.0125 USDT |
62,936,556.8096 |
0.0120 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-08-06 |
0.0123 USDT |
66,504,004.2927 |
0.0116 USDT |
0.0116 USDT |
0.0122 USDT |
0.0134 USDT |
| 2024-08-05 |
0.0115 USDT |
47,264,927.3998 |
0.0126 USDT |
0.0104 USDT |
0.0112 USDT |
0.0120 USDT |
| 2024-08-04 |
0.0136 USDT |
59,492,910.6788 |
0.0140 USDT |
0.0121 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-08-03 |
0.0151 USDT |
48,050,565.8385 |
0.0155 USDT |
0.0144 USDT |
0.0147 USDT |
0.0144 USDT |
| 2024-08-02 |
0.0167 USDT |
42,412,163.9740 |
0.0176 USDT |
0.0156 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-08-01 |
0.0179 USDT |
42,716,837.9455 |
0.0184 USDT |
0.0165 USDT |
0.0168 USDT |
0.0170 USDT |
| 2024-07-31 |
0.0185 USDT |
31,351,516.6157 |
0.0180 USDT |
0.0173 USDT |
0.0178 USDT |
0.0192 USDT |
| 2024-07-30 |
0.0182 USDT |
40,215,845.8327 |
0.0182 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-07-29 |
0.0186 USDT |
43,631,755.9442 |
0.0176 USDT |
0.0175 USDT |
0.0180 USDT |
0.0183 USDT |
| 2024-07-28 |
0.0179 USDT |
26,212,504.8636 |
0.0183 USDT |
0.0176 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-07-27 |
0.0185 USDT |
36,681,261.0815 |
0.0181 USDT |
0.0178 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-07-26 |
0.0177 USDT |
35,481,407.7497 |
0.0172 USDT |
0.0169 USDT |
0.0173 USDT |
0.0179 USDT |
| 2024-07-25 |
0.0169 USDT |
52,495,031.2374 |
0.0172 USDT |
0.0163 USDT |
0.0167 USDT |
0.0172 USDT |
| 2024-07-24 |
0.0180 USDT |
30,066,019.2765 |
0.0183 USDT |
0.0176 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-07-23 |
0.0189 USDT |
33,556,829.3284 |
0.0195 USDT |
0.0181 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-07-22 |
0.0194 USDT |
29,505,439.1727 |
0.0195 USDT |
0.0189 USDT |
0.0191 USDT |
0.0194 USDT |
| 2024-07-21 |
0.0189 USDT |
36,095,489.0115 |
0.0192 USDT |
0.0183 USDT |
0.0187 USDT |
0.0195 USDT |
| 2024-07-20 |
0.0186 USDT |
31,791,389.7013 |
0.0187 USDT |
0.0182 USDT |
0.0184 USDT |
0.0186 USDT |
| 2024-07-19 |
0.0181 USDT |
42,045,177.4266 |
0.0183 USDT |
0.0175 USDT |
0.0178 USDT |
0.0188 USDT |
| 2024-07-18 |
0.0181 USDT |
29,662,957.8697 |
0.0174 USDT |
0.0174 USDT |
0.0177 USDT |
0.0180 USDT |
| 2024-07-17 |
0.0183 USDT |
29,207,484.7091 |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2024-07-16 |
0.0173 USDT |
42,178,609.1669 |
0.0177 USDT |
0.0164 USDT |
0.0169 USDT |
0.0182 USDT |
| 2024-07-15 |
0.0167 USDT |
46,294,650.7878 |
0.0157 USDT |
0.0156 USDT |
0.0160 USDT |
0.0177 USDT |
| 2024-07-14 |
0.0155 USDT |
37,018,399.7971 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-07-13 |
0.0152 USDT |
42,256,245.2071 |
0.0151 USDT |
0.0149 USDT |
0.0151 USDT |
0.0152 USDT |
| 2024-07-12 |
0.0145 USDT |
36,135,156.6166 |
0.0145 USDT |
0.0141 USDT |
0.0143 USDT |
0.0146 USDT |
| 2024-07-11 |
0.0149 USDT |
42,668,490.4828 |
0.0149 USDT |
0.0146 USDT |
0.0148 USDT |
0.0150 USDT |
| 2024-07-10 |
0.0149 USDT |
43,198,783.1775 |
0.0146 USDT |
0.0144 USDT |
0.0146 USDT |
0.0148 USDT |
| 2024-07-09 |
0.0146 USDT |
55,287,133.4409 |
0.0144 USDT |
0.0142 USDT |
0.0144 USDT |
0.0146 USDT |
| 2024-07-08 |
0.0142 USDT |
63,023,483.6305 |
0.0138 USDT |
0.0129 USDT |
0.0133 USDT |
0.0144 USDT |
| 2024-07-07 |
0.0145 USDT |
47,429,124.3373 |
0.0151 USDT |
0.0138 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-07-06 |
0.0143 USDT |
39,240,386.5025 |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0149 USDT |
| 2024-07-05 |
0.0137 USDT |
67,235,613.4361 |
0.0140 USDT |
0.0125 USDT |
0.0133 USDT |
0.0143 USDT |
| 2024-07-04 |
0.0156 USDT |
30,462,407.3392 |
0.0168 USDT |
0.0148 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-07-03 |
0.0175 USDT |
49,161,474.0881 |
0.0184 USDT |
0.0160 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-07-02 |
0.0182 USDT |
31,019,649.7673 |
0.0169 USDT |
0.0169 USDT |
0.0171 USDT |
0.0183 USDT |
| 2024-07-01 |
0.0170 USDT |
39,043,399.8367 |
0.0166 USDT |
0.0163 USDT |
0.0169 USDT |
0.0172 USDT |
| 2024-06-30 |
0.0156 USDT |
39,670,180.7974 |
0.0155 USDT |
0.0151 USDT |
0.0153 USDT |
0.0164 USDT |
| 2024-06-29 |
0.0159 USDT |
29,006,140.0855 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-06-28 |
0.0167 USDT |
25,713,335.7940 |
0.0170 USDT |
0.0164 USDT |
0.0166 USDT |
0.0168 USDT |
| 2024-06-27 |
0.0161 USDT |
32,978,519.5953 |
0.0161 USDT |
0.0151 USDT |
0.0159 USDT |
0.0166 USDT |
| 2024-06-26 |
0.0170 USDT |
32,024,794.2476 |
0.0169 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |