Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0253 USDT |
30,048,482.3888 |
0.0257 USDT |
0.0220 USDT |
0.0238 USDT |
0.0238 USDT |
| 2024-06-06 |
0.0271 USDT |
19,745,718.0770 |
0.0280 USDT |
0.0261 USDT |
0.0269 USDT |
0.0269 USDT |
| 2024-06-05 |
0.0280 USDT |
20,229,733.3436 |
0.0281 USDT |
0.0274 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-06-04 |
0.0280 USDT |
21,280,524.3379 |
0.0278 USDT |
0.0273 USDT |
0.0279 USDT |
0.0284 USDT |
| 2024-06-03 |
0.0278 USDT |
23,095,879.1424 |
0.0288 USDT |
0.0273 USDT |
0.0277 USDT |
0.0278 USDT |
| 2024-06-02 |
0.0287 USDT |
19,692,914.7901 |
0.0295 USDT |
0.0277 USDT |
0.0285 USDT |
0.0281 USDT |
| 2024-06-01 |
0.0299 USDT |
23,972,970.9341 |
0.0285 USDT |
0.0284 USDT |
0.0291 USDT |
0.0295 USDT |
| 2024-05-31 |
0.0295 USDT |
19,913,600.7412 |
0.0264 USDT |
0.0258 USDT |
0.0261 USDT |
0.0295 USDT |
| 2024-05-30 |
0.0273 USDT |
22,596,779.9750 |
0.0273 USDT |
0.0263 USDT |
0.0270 USDT |
0.0275 USDT |
| 2024-05-29 |
0.0282 USDT |
25,119,270.3524 |
0.0281 USDT |
0.0273 USDT |
0.0277 USDT |
0.0273 USDT |
| 2024-05-28 |
0.0286 USDT |
28,200,745.4434 |
0.0293 USDT |
0.0278 USDT |
0.0282 USDT |
0.0280 USDT |
| 2024-05-27 |
0.0298 USDT |
27,532,088.2064 |
0.0297 USDT |
0.0288 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-05-26 |
0.0290 USDT |
16,670,904.2103 |
0.0283 USDT |
0.0282 USDT |
0.0285 USDT |
0.0288 USDT |
| 2024-05-25 |
0.0284 USDT |
23,496,524.8742 |
0.0270 USDT |
0.0263 USDT |
0.0280 USDT |
0.0281 USDT |
| 2024-05-24 |
0.0271 USDT |
26,182,601.8027 |
0.0272 USDT |
0.0260 USDT |
0.0267 USDT |
0.0269 USDT |
| 2024-05-23 |
0.0275 USDT |
23,961,701.1246 |
0.0277 USDT |
0.0263 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-05-22 |
0.0279 USDT |
27,616,673.3811 |
0.0283 USDT |
0.0269 USDT |
0.0274 USDT |
0.0278 USDT |
| 2024-05-21 |
0.0292 USDT |
37,979,960.4109 |
0.0296 USDT |
0.0274 USDT |
0.0281 USDT |
0.0282 USDT |
| 2024-05-20 |
0.0255 USDT |
15,395,500.6293 |
0.0249 USDT |
0.0247 USDT |
0.0251 USDT |
0.0257 USDT |
| 2024-05-19 |
0.0252 USDT |
22,951,417.7713 |
0.0252 USDT |
0.0246 USDT |
0.0249 USDT |
0.0249 USDT |
| 2024-05-18 |
0.0248 USDT |
19,492,851.2687 |
0.0245 USDT |
0.0243 USDT |
0.0247 USDT |
0.0247 USDT |
| 2024-05-17 |
0.0252 USDT |
26,330,766.9104 |
0.0253 USDT |
0.0244 USDT |
0.0247 USDT |
0.0246 USDT |
| 2024-05-16 |
0.0249 USDT |
32,619,746.2385 |
0.0244 USDT |
0.0238 USDT |
0.0245 USDT |
0.0251 USDT |
| 2024-05-15 |
0.0225 USDT |
36,020,143.4030 |
0.0213 USDT |
0.0210 USDT |
0.0214 USDT |
0.0243 USDT |
| 2024-05-14 |
0.0221 USDT |
23,886,731.8527 |
0.0219 USDT |
0.0212 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-05-13 |
0.0227 USDT |
27,622,504.0359 |
0.0231 USDT |
0.0218 USDT |
0.0221 USDT |
0.0221 USDT |
| 2024-05-12 |
0.0235 USDT |
22,609,303.2445 |
0.0235 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-05-11 |
0.0237 USDT |
22,568,072.9860 |
0.0237 USDT |
0.0232 USDT |
0.0236 USDT |
0.0240 USDT |
| 2024-05-10 |
0.0246 USDT |
25,428,887.8971 |
0.0248 USDT |
0.0235 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-05-09 |
0.0240 USDT |
27,322,643.6119 |
0.0238 USDT |
0.0235 USDT |
0.0239 USDT |
0.0245 USDT |
| 2024-05-08 |
0.0241 USDT |
30,153,741.3115 |
0.0241 USDT |
0.0233 USDT |
0.0238 USDT |
0.0236 USDT |
| 2024-05-07 |
0.0248 USDT |
19,165,612.1666 |
0.0246 USDT |
0.0242 USDT |
0.0247 USDT |
0.0247 USDT |