Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0350 USDT |
26,559,435.4789 |
0.0341 USDT |
0.0328 USDT |
0.0346 USDT |
0.0361 USDT |
| 2024-03-16 |
0.0368 USDT |
30,992,886.0590 |
0.0387 USDT |
0.0331 USDT |
0.0342 USDT |
0.0341 USDT |
| 2024-03-15 |
0.0372 USDT |
33,887,685.5293 |
0.0399 USDT |
0.0342 USDT |
0.0364 USDT |
0.0385 USDT |
| 2024-03-14 |
0.0383 USDT |
30,197,956.0063 |
0.0393 USDT |
0.0357 USDT |
0.0373 USDT |
0.0399 USDT |
| 2024-03-13 |
0.0399 USDT |
22,847,663.8816 |
0.0400 USDT |
0.0383 USDT |
0.0394 USDT |
0.0388 USDT |
| 2024-03-12 |
0.0401 USDT |
25,430,948.0490 |
0.0402 USDT |
0.0372 USDT |
0.0397 USDT |
0.0408 USDT |
| 2024-03-11 |
0.0406 USDT |
26,350,925.6519 |
0.0404 USDT |
0.0384 USDT |
0.0399 USDT |
0.0404 USDT |
| 2024-03-10 |
0.0427 USDT |
13,319,197.5153 |
0.0424 USDT |
0.0410 USDT |
0.0414 USDT |
0.0412 USDT |
| 2024-03-09 |
0.0404 USDT |
22,248,322.4172 |
0.0390 USDT |
0.0383 USDT |
0.0389 USDT |
0.0418 USDT |
| 2024-03-08 |
0.0399 USDT |
25,661,214.3899 |
0.0396 USDT |
0.0376 USDT |
0.0392 USDT |
0.0391 USDT |
| 2024-03-07 |
0.0394 USDT |
18,370,068.2106 |
0.0389 USDT |
0.0382 USDT |
0.0390 USDT |
0.0386 USDT |
| 2024-03-06 |
0.0393 USDT |
29,716,014.9426 |
0.0402 USDT |
0.0371 USDT |
0.0381 USDT |
0.0395 USDT |
| 2024-03-05 |
0.0381 USDT |
32,565,150.0664 |
0.0400 USDT |
0.0360 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-03-04 |
0.0345 USDT |
32,823,459.5476 |
0.0339 USDT |
0.0315 USDT |
0.0341 USDT |
0.0359 USDT |
| 2024-03-03 |
0.0349 USDT |
21,196,607.6934 |
0.0351 USDT |
0.0333 USDT |
0.0346 USDT |
0.0348 USDT |
| 2024-03-02 |
0.0363 USDT |
24,920,210.9137 |
0.0356 USDT |
0.0337 USDT |
0.0355 USDT |
0.0354 USDT |
| 2024-03-01 |
0.0346 USDT |
28,708,374.3421 |
0.0324 USDT |
0.0322 USDT |
0.0333 USDT |
0.0352 USDT |
| 2024-02-29 |
0.0336 USDT |
40,559,427.3888 |
0.0351 USDT |
0.0320 USDT |
0.0330 USDT |
0.0322 USDT |