Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0258 USDT |
18,015,126.4352 |
0.0254 USDT |
0.0247 USDT |
0.0249 USDT |
0.0248 USDT |
| 2024-05-05 |
0.0249 USDT |
21,318,775.4986 |
0.0248 USDT |
0.0243 USDT |
0.0247 USDT |
0.0251 USDT |
| 2024-05-04 |
0.0250 USDT |
29,580,704.9918 |
0.0254 USDT |
0.0245 USDT |
0.0249 USDT |
0.0249 USDT |
| 2024-05-03 |
0.0247 USDT |
22,217,044.7178 |
0.0246 USDT |
0.0241 USDT |
0.0244 USDT |
0.0253 USDT |
| 2024-05-02 |
0.0232 USDT |
35,334,285.0130 |
0.0236 USDT |
0.0221 USDT |
0.0224 USDT |
0.0241 USDT |
| 2024-05-01 |
0.0229 USDT |
43,547,340.9538 |
0.0234 USDT |
0.0217 USDT |
0.0225 USDT |
0.0238 USDT |
| 2024-04-30 |
0.0246 USDT |
21,780,656.6383 |
0.0258 USDT |
0.0225 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-04-29 |
0.0257 USDT |
21,960,653.7119 |
0.0261 USDT |
0.0250 USDT |
0.0253 USDT |
0.0253 USDT |
| 2024-04-28 |
0.0270 USDT |
24,434,834.1634 |
0.0266 USDT |
0.0264 USDT |
0.0268 USDT |
0.0269 USDT |
| 2024-04-27 |
0.0260 USDT |
17,547,645.3125 |
0.0265 USDT |
0.0254 USDT |
0.0259 USDT |
0.0265 USDT |
| 2024-04-26 |
0.0271 USDT |
24,353,124.7320 |
0.0274 USDT |
0.0266 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-04-25 |
0.0274 USDT |
29,734,627.3221 |
0.0275 USDT |
0.0263 USDT |
0.0270 USDT |
0.0280 USDT |
| 2024-04-24 |
0.0287 USDT |
30,323,155.5798 |
0.0298 USDT |
0.0269 USDT |
0.0276 USDT |
0.0275 USDT |
| 2024-04-23 |
0.0312 USDT |
17,368,052.0367 |
0.0320 USDT |
0.0289 USDT |
0.0301 USDT |
0.0308 USDT |
| 2024-04-22 |
0.0313 USDT |
20,662,761.0496 |
0.0305 USDT |
0.0301 USDT |
0.0306 USDT |
0.0321 USDT |
| 2024-04-21 |
0.0307 USDT |
22,335,581.2285 |
0.0307 USDT |
0.0297 USDT |
0.0302 USDT |
0.0306 USDT |
| 2024-04-20 |
0.0276 USDT |
20,850,872.9148 |
0.0274 USDT |
0.0268 USDT |
0.0273 USDT |
0.0294 USDT |
| 2024-04-19 |
0.0268 USDT |
33,614,171.9702 |
0.0262 USDT |
0.0240 USDT |
0.0250 USDT |
0.0275 USDT |
| 2024-04-18 |
0.0260 USDT |
36,662,128.5203 |
0.0255 USDT |
0.0246 USDT |
0.0254 USDT |
0.0262 USDT |
| 2024-04-17 |
0.0274 USDT |
19,039,141.9927 |
0.0272 USDT |
0.0261 USDT |
0.0266 USDT |
0.0263 USDT |
| 2024-04-16 |
0.0267 USDT |
25,335,152.1135 |
0.0267 USDT |
0.0248 USDT |
0.0252 USDT |
0.0250 USDT |
| 2024-04-15 |
0.0286 USDT |
23,758,072.7032 |
0.0272 USDT |
0.0262 USDT |
0.0266 USDT |
0.0283 USDT |
| 2024-04-14 |
0.0249 USDT |
47,905,278.8336 |
0.0240 USDT |
0.0230 USDT |
0.0240 USDT |
0.0252 USDT |
| 2024-04-13 |
0.0264 USDT |
29,184,209.8662 |
0.0270 USDT |
0.0251 USDT |
0.0265 USDT |
0.0267 USDT |
| 2024-04-12 |
0.0309 USDT |
19,667,992.9547 |
0.0318 USDT |
0.0273 USDT |
0.0296 USDT |
0.0278 USDT |
| 2024-04-11 |
0.0314 USDT |
22,709,580.7643 |
0.0319 USDT |
0.0304 USDT |
0.0311 USDT |
0.0312 USDT |
| 2024-04-10 |
0.0306 USDT |
22,565,515.5889 |
0.0297 USDT |
0.0292 USDT |
0.0299 USDT |
0.0319 USDT |
| 2024-04-09 |
0.0316 USDT |
23,662,383.1078 |
0.0331 USDT |
0.0298 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-04-08 |
0.0323 USDT |
12,228,471.3439 |
0.0323 USDT |
0.0309 USDT |
0.0314 USDT |
0.0339 USDT |
| 2024-04-07 |
0.0308 USDT |
15,386,671.4977 |
0.0299 USDT |
0.0298 USDT |
0.0301 USDT |
0.0323 USDT |
| 2024-04-06 |
0.0298 USDT |
20,822,218.3707 |
0.0295 USDT |
0.0270 USDT |
0.0298 USDT |
0.0298 USDT |
| 2024-04-05 |
0.0297 USDT |
30,162,913.7805 |
0.0310 USDT |
0.0285 USDT |
0.0292 USDT |
0.0296 USDT |
| 2024-04-04 |
0.0312 USDT |
17,445,304.0745 |
0.0308 USDT |
0.0299 USDT |
0.0306 USDT |
0.0320 USDT |
| 2024-04-03 |
0.0316 USDT |
23,412,841.6361 |
0.0312 USDT |
0.0300 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-04-02 |
0.0316 USDT |
33,127,128.7318 |
0.0337 USDT |
0.0283 USDT |
0.0311 USDT |
0.0316 USDT |
| 2024-04-01 |
0.0339 USDT |
17,886,752.8393 |
0.0344 USDT |
0.0324 USDT |
0.0328 USDT |
0.0326 USDT |
| 2024-03-31 |
0.0341 USDT |
18,667,001.8935 |
0.0338 USDT |
0.0330 USDT |
0.0338 USDT |
0.0346 USDT |
| 2024-03-30 |
0.0344 USDT |
15,135,554.0631 |
0.0349 USDT |
0.0338 USDT |
0.0342 USDT |
0.0341 USDT |
| 2024-03-29 |
0.0354 USDT |
20,046,790.9586 |
0.0358 USDT |
0.0343 USDT |
0.0347 USDT |
0.0346 USDT |
| 2024-03-28 |
0.0367 USDT |
16,139,000.9069 |
0.0366 USDT |
0.0356 USDT |
0.0364 USDT |
0.0368 USDT |
| 2024-03-27 |
0.0384 USDT |
21,232,741.3464 |
0.0397 USDT |
0.0359 USDT |
0.0362 USDT |
0.0362 USDT |
| 2024-03-26 |
0.0368 USDT |
16,395,459.3266 |
0.0355 USDT |
0.0354 USDT |
0.0362 USDT |
0.0395 USDT |
| 2024-03-25 |
0.0356 USDT |
17,805,656.7286 |
0.0354 USDT |
0.0348 USDT |
0.0355 USDT |
0.0361 USDT |
| 2024-03-24 |
0.0332 USDT |
20,106,385.0924 |
0.0322 USDT |
0.0298 USDT |
0.0322 USDT |
0.0351 USDT |
| 2024-03-23 |
0.0327 USDT |
20,684,199.1829 |
0.0321 USDT |
0.0317 USDT |
0.0321 USDT |
0.0330 USDT |
| 2024-03-22 |
0.0330 USDT |
28,443,700.9269 |
0.0345 USDT |
0.0311 USDT |
0.0316 USDT |
0.0317 USDT |
| 2024-03-21 |
0.0349 USDT |
23,367,800.4065 |
0.0348 USDT |
0.0339 USDT |
0.0348 USDT |
0.0349 USDT |
| 2024-03-20 |
0.0311 USDT |
30,466,742.4116 |
0.0306 USDT |
0.0292 USDT |
0.0306 USDT |
0.0331 USDT |
| 2024-03-19 |
0.0311 USDT |
35,789,039.8503 |
0.0333 USDT |
0.0284 USDT |
0.0304 USDT |
0.0319 USDT |
| 2024-03-18 |
0.0342 USDT |
29,301,310.6052 |
0.0362 USDT |
0.0321 USDT |
0.0329 USDT |
0.0335 USDT |