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