Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.0348 USDT |
25,045,748.3953 |
0.0364 USDT |
0.0311 USDT |
0.0338 USDT |
0.0334 USDT |
| 2024-02-27 |
0.0359 USDT |
30,561,174.1361 |
0.0337 USDT |
0.0333 USDT |
0.0340 USDT |
0.0358 USDT |
| 2024-02-26 |
0.0328 USDT |
19,650,769.6290 |
0.0322 USDT |
0.0311 USDT |
0.0319 USDT |
0.0347 USDT |
| 2024-02-25 |
0.0320 USDT |
13,285,754.1946 |
0.0331 USDT |
0.0311 USDT |
0.0319 USDT |
0.0319 USDT |
| 2024-02-24 |
0.0320 USDT |
15,709,765.9680 |
0.0322 USDT |
0.0309 USDT |
0.0314 USDT |
0.0329 USDT |
| 2024-02-23 |
0.0337 USDT |
17,415,393.6394 |
0.0330 USDT |
0.0316 USDT |
0.0327 USDT |
0.0326 USDT |
| 2024-02-22 |
0.0338 USDT |
21,053,743.4151 |
0.0340 USDT |
0.0317 USDT |
0.0326 USDT |
0.0337 USDT |
| 2024-02-21 |
0.0322 USDT |
19,168,458.7157 |
0.0332 USDT |
0.0303 USDT |
0.0312 USDT |
0.0309 USDT |
| 2024-02-20 |
0.0337 USDT |
23,606,488.7665 |
0.0337 USDT |
0.0317 USDT |
0.0334 USDT |
0.0333 USDT |
| 2024-02-19 |
0.0339 USDT |
20,256,834.3879 |
0.0321 USDT |
0.0315 USDT |
0.0321 USDT |
0.0341 USDT |
| 2024-02-18 |
0.0302 USDT |
18,470,861.7688 |
0.0284 USDT |
0.0282 USDT |
0.0287 USDT |
0.0321 USDT |
| 2024-02-17 |
0.0276 USDT |
17,282,979.3192 |
0.0276 USDT |
0.0261 USDT |
0.0270 USDT |
0.0277 USDT |
| 2024-02-16 |
0.0278 USDT |
28,328,747.8939 |
0.0284 USDT |
0.0264 USDT |
0.0275 USDT |
0.0277 USDT |
| 2024-02-15 |
0.0300 USDT |
20,799,753.3093 |
0.0299 USDT |
0.0267 USDT |
0.0283 USDT |
0.0281 USDT |
| 2024-02-14 |
0.0284 USDT |
20,334,591.1434 |
0.0282 USDT |
0.0271 USDT |
0.0279 USDT |
0.0291 USDT |
| 2024-02-13 |
0.0289 USDT |
18,957,793.6804 |
0.0284 USDT |
0.0277 USDT |
0.0283 USDT |
0.0284 USDT |
| 2024-02-12 |
0.0270 USDT |
24,367,351.0100 |
0.0249 USDT |
0.0246 USDT |
0.0251 USDT |
0.0283 USDT |
| 2024-02-11 |
0.0257 USDT |
17,967,970.0405 |
0.0241 USDT |
0.0240 USDT |
0.0251 USDT |
0.0256 USDT |
| 2024-02-10 |
0.0216 USDT |
25,167,729.8547 |
0.0209 USDT |
0.0208 USDT |
0.0212 USDT |
0.0231 USDT |
| 2024-02-09 |
0.0202 USDT |
24,105,834.8539 |
0.0189 USDT |
0.0185 USDT |
0.0193 USDT |
0.0202 USDT |
| 2024-02-08 |
0.0184 USDT |
30,114,186.3258 |
0.0181 USDT |
0.0178 USDT |
0.0180 USDT |
0.0186 USDT |
| 2024-02-07 |
0.0174 USDT |
19,916,949.5261 |
0.0173 USDT |
0.0171 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-02-06 |
0.0172 USDT |
25,062,304.5974 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0173 USDT |
| 2024-02-05 |
0.0171 USDT |
29,637,645.5493 |
0.0169 USDT |
0.0166 USDT |
0.0168 USDT |
0.0171 USDT |
| 2024-02-04 |
0.0171 USDT |
17,763,684.4170 |
0.0173 USDT |
0.0167 USDT |
0.0169 USDT |
0.0171 USDT |
| 2024-02-03 |
0.0176 USDT |
31,787,001.7316 |
0.0178 USDT |
0.0173 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-02-02 |
0.0175 USDT |
42,283,672.3693 |
0.0171 USDT |
0.0171 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-02-01 |
0.0170 USDT |
38,120,581.2862 |
0.0173 USDT |
0.0167 USDT |
0.0169 USDT |
0.0172 USDT |
| 2024-01-31 |
0.0179 USDT |
32,835,949.9585 |
0.0186 USDT |
0.0172 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-01-30 |
0.0189 USDT |
40,641,267.1829 |
0.0192 USDT |
0.0184 USDT |
0.0187 USDT |
0.0188 USDT |
| 2024-01-29 |
0.0184 USDT |
30,790,979.1430 |
0.0180 USDT |
0.0179 USDT |
0.0183 USDT |
0.0190 USDT |
| 2024-01-28 |
0.0185 USDT |
35,009,292.2801 |
0.0184 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-01-27 |
0.0176 USDT |
32,984,862.5359 |
0.0174 USDT |
0.0173 USDT |
0.0174 USDT |
0.0181 USDT |
| 2024-01-26 |
0.0172 USDT |
44,872,195.9361 |
0.0167 USDT |
0.0166 USDT |
0.0167 USDT |
0.0174 USDT |
| 2024-01-25 |
0.0170 USDT |
42,743,053.0868 |
0.0177 USDT |
0.0165 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-01-24 |
0.0173 USDT |
43,262,914.7804 |
0.0175 USDT |
0.0166 USDT |
0.0167 USDT |
0.0179 USDT |
| 2024-01-23 |
0.0167 USDT |
62,644,387.0857 |
0.0170 USDT |
0.0156 USDT |
0.0161 USDT |
0.0172 USDT |
| 2024-01-22 |
0.0174 USDT |
33,350,641.0768 |
0.0179 USDT |
0.0169 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-01-21 |
0.0184 USDT |
36,959,769.2842 |
0.0185 USDT |
0.0181 USDT |
0.0183 USDT |
0.0186 USDT |
| 2024-01-20 |
0.0185 USDT |
59,396,830.6671 |
0.0189 USDT |
0.0181 USDT |
0.0183 USDT |
0.0184 USDT |
| 2024-01-19 |
0.0190 USDT |
53,352,602.0558 |
0.0190 USDT |
0.0179 USDT |
0.0187 USDT |
0.0184 USDT |
| 2024-01-18 |
0.0205 USDT |
37,073,292.4004 |
0.0207 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-01-17 |
0.0223 USDT |
44,167,864.4107 |
0.0215 USDT |
0.0208 USDT |
0.0212 USDT |
0.0212 USDT |
| 2024-01-16 |
0.0204 USDT |
58,192,180.4461 |
0.0193 USDT |
0.0191 USDT |
0.0196 USDT |
0.0216 USDT |
| 2024-01-15 |
0.0188 USDT |
63,719,489.7443 |
0.0178 USDT |
0.0177 USDT |
0.0182 USDT |
0.0195 USDT |
| 2024-01-14 |
0.0185 USDT |
56,407,390.7760 |
0.0186 USDT |
0.0179 USDT |
0.0183 USDT |
0.0185 USDT |
| 2024-01-13 |
0.0177 USDT |
61,504,598.6233 |
0.0179 USDT |
0.0171 USDT |
0.0177 USDT |
0.0179 USDT |
| 2024-01-12 |
0.0186 USDT |
81,060,970.7868 |
0.0191 USDT |
0.0174 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-01-11 |
0.0198 USDT |
87,701,683.4703 |
0.0203 USDT |
0.0187 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-01-10 |
0.0178 USDT |
66,887,153.9704 |
0.0179 USDT |
0.0172 USDT |
0.0176 USDT |
0.0186 USDT |