Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0165 USDT |
47,646,466.2020 |
0.0162 USDT |
0.0160 USDT |
0.0163 USDT |
0.0172 USDT |
| 2024-06-24 |
0.0158 USDT |
54,581,890.4902 |
0.0162 USDT |
0.0152 USDT |
0.0155 USDT |
0.0162 USDT |
| 2024-06-23 |
0.0170 USDT |
30,515,052.6534 |
0.0169 USDT |
0.0163 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-06-22 |
0.0171 USDT |
32,886,888.3643 |
0.0174 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-06-21 |
0.0176 USDT |
49,606,953.1572 |
0.0178 USDT |
0.0171 USDT |
0.0175 USDT |
0.0174 USDT |
| 2024-06-20 |
0.0185 USDT |
39,007,855.1542 |
0.0186 USDT |
0.0176 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-06-19 |
0.0193 USDT |
41,235,554.3200 |
0.0186 USDT |
0.0182 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-06-18 |
0.0178 USDT |
39,418,564.3428 |
0.0188 USDT |
0.0166 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-06-17 |
0.0192 USDT |
37,129,244.3885 |
0.0203 USDT |
0.0182 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-06-16 |
0.0193 USDT |
21,544,405.2247 |
0.0195 USDT |
0.0191 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-06-15 |
0.0199 USDT |
35,026,092.4108 |
0.0200 USDT |
0.0196 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-06-14 |
0.0207 USDT |
31,971,845.7959 |
0.0209 USDT |
0.0191 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-06-13 |
0.0219 USDT |
29,826,570.3757 |
0.0223 USDT |
0.0209 USDT |
0.0218 USDT |
0.0212 USDT |
| 2024-06-12 |
0.0222 USDT |
39,172,491.1548 |
0.0214 USDT |
0.0208 USDT |
0.0214 USDT |
0.0225 USDT |
| 2024-06-11 |
0.0217 USDT |
35,283,324.2682 |
0.0224 USDT |
0.0209 USDT |
0.0215 USDT |
0.0217 USDT |
| 2024-06-10 |
0.0230 USDT |
31,386,171.0188 |
0.0235 USDT |
0.0222 USDT |
0.0225 USDT |
0.0223 USDT |
| 2024-06-09 |
0.0230 USDT |
24,519,615.4998 |
0.0228 USDT |
0.0225 USDT |
0.0228 USDT |
0.0233 USDT |
| 2024-06-08 |
0.0237 USDT |
29,372,217.2781 |
0.0239 USDT |
0.0227 USDT |
0.0237 USDT |
0.0236 USDT |