Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.0183 USDT |
16,121,817.5528 |
0.0191 USDT |
0.0177 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-01-08 |
0.0173 USDT |
34,566,861.4727 |
0.0180 USDT |
0.0164 USDT |
0.0167 USDT |
0.0192 USDT |
| 2024-01-07 |
0.0187 USDT |
82,142,708.5932 |
0.0183 USDT |
0.0177 USDT |
0.0179 USDT |
0.0195 USDT |
| 2024-01-06 |
0.0187 USDT |
177,999,208.1667 |
0.0198 USDT |
0.0179 USDT |
0.0182 USDT |
0.0184 USDT |
| 2024-01-05 |
0.0202 USDT |
146,523,763.9369 |
0.0212 USDT |
0.0188 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-01-04 |
0.0209 USDT |
145,315,729.3076 |
0.0189 USDT |
0.0178 USDT |
0.0185 USDT |
0.0222 USDT |
| 2024-01-03 |
0.0172 USDT |
163,272,760.6992 |
0.0178 USDT |
0.0150 USDT |
0.0161 USDT |
0.0159 USDT |
| 2024-01-02 |
0.0182 USDT |
120,416,661.9726 |
0.0179 USDT |
0.0175 USDT |
0.0178 USDT |
0.0179 USDT |
| 2024-01-01 |
0.0169 USDT |
59,928,627.8538 |
0.0172 USDT |
0.0163 USDT |
0.0167 USDT |
0.0173 USDT |
| 2023-12-31 |
0.0173 USDT |
70,040,751.2441 |
0.0170 USDT |
0.0166 USDT |
0.0169 USDT |
0.0172 USDT |
| 2023-12-30 |
0.0176 USDT |
78,862,858.3237 |
0.0180 USDT |
0.0168 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-12-29 |
0.0182 USDT |
74,750,216.4574 |
0.0181 USDT |
0.0177 USDT |
0.0180 USDT |
0.0178 USDT |
| 2023-12-28 |
0.0187 USDT |
72,993,190.3474 |
0.0194 USDT |
0.0175 USDT |
0.0178 USDT |
0.0179 USDT |
| 2023-12-27 |
0.0190 USDT |
54,587,072.1258 |
0.0196 USDT |
0.0186 USDT |
0.0188 USDT |
0.0188 USDT |
| 2023-12-26 |
0.0200 USDT |
69,897,666.9849 |
0.0210 USDT |
0.0185 USDT |
0.0192 USDT |
0.0197 USDT |
| 2023-12-25 |
0.0206 USDT |
62,535,732.2370 |
0.0194 USDT |
0.0191 USDT |
0.0193 USDT |
0.0211 USDT |
| 2023-12-24 |
0.0193 USDT |
62,535,339.6193 |
0.0200 USDT |
0.0187 USDT |
0.0190 USDT |
0.0195 USDT |
| 2023-12-23 |
0.0188 USDT |
66,630,715.2407 |
0.0185 USDT |
0.0181 USDT |
0.0183 USDT |
0.0200 USDT |
| 2023-12-22 |
0.0190 USDT |
50,591,347.8776 |
0.0196 USDT |
0.0178 USDT |
0.0184 USDT |
0.0184 USDT |
| 2023-12-21 |
0.0199 USDT |
68,812,307.3945 |
0.0202 USDT |
0.0190 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-12-20 |
0.0202 USDT |
67,609,127.2374 |
0.0189 USDT |
0.0188 USDT |
0.0190 USDT |
0.0203 USDT |
| 2023-12-19 |
0.0198 USDT |
64,578,500.8978 |
0.0203 USDT |
0.0187 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-12-18 |
0.0182 USDT |
47,564,376.7157 |
0.0196 USDT |
0.0167 USDT |
0.0175 USDT |
0.0181 USDT |
| 2023-12-17 |
0.0184 USDT |
64,448,250.8114 |
0.0187 USDT |
0.0177 USDT |
0.0181 USDT |
0.0195 USDT |
| 2023-12-16 |
0.0206 USDT |
61,452,478.0625 |
0.0208 USDT |
0.0180 USDT |
0.0194 USDT |
0.0193 USDT |
| 2023-12-15 |
0.0235 USDT |
45,801,656.7779 |
0.0241 USDT |
0.0213 USDT |
0.0222 USDT |
0.0221 USDT |
| 2023-12-14 |
0.0246 USDT |
53,871,810.0690 |
0.0235 USDT |
0.0225 USDT |
0.0236 USDT |
0.0240 USDT |
| 2023-12-13 |
0.0208 USDT |
46,639,543.5795 |
0.0197 USDT |
0.0190 USDT |
0.0198 USDT |
0.0238 USDT |
| 2023-12-12 |
0.0197 USDT |
48,396,100.8285 |
0.0178 USDT |
0.0175 USDT |
0.0180 USDT |
0.0190 USDT |
| 2023-12-11 |
0.0177 USDT |
73,240,730.5438 |
0.0180 USDT |
0.0157 USDT |
0.0172 USDT |
0.0180 USDT |
| 2023-12-10 |
0.0170 USDT |
64,707,454.0973 |
0.0173 USDT |
0.0159 USDT |
0.0165 USDT |
0.0178 USDT |
| 2023-12-09 |
0.0165 USDT |
88,606,089.5137 |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0173 USDT |
| 2023-12-08 |
0.0151 USDT |
86,266,557.4752 |
0.0152 USDT |
0.0136 USDT |
0.0143 USDT |
0.0154 USDT |
| 2023-12-07 |
0.0162 USDT |
64,918,208.6454 |
0.0155 USDT |
0.0146 USDT |
0.0153 USDT |
0.0166 USDT |
| 2023-12-06 |
0.0150 USDT |
92,909,891.0023 |
0.0141 USDT |
0.0137 USDT |
0.0140 USDT |
0.0151 USDT |
| 2023-12-05 |
0.0125 USDT |
100,657,893.5643 |
0.0130 USDT |
0.0118 USDT |
0.0120 USDT |
0.0132 USDT |
| 2023-12-04 |
0.0127 USDT |
70,430,053.7990 |
0.0125 USDT |
0.0112 USDT |
0.0119 USDT |
0.0120 USDT |
| 2023-12-03 |
0.0118 USDT |
99,135,013.2703 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0126 USDT |
| 2023-12-02 |
0.0115 USDT |
77,237,679.8967 |
0.0110 USDT |
0.0110 USDT |
0.0112 USDT |
0.0114 USDT |
| 2023-12-01 |
0.0097 USDT |
101,056,905.2614 |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0104 USDT |
| 2023-11-30 |
0.0091 USDT |
108,487,097.4728 |
0.0092 USDT |
0.0088 USDT |
0.0089 USDT |
0.0093 USDT |
| 2023-11-29 |
0.0093 USDT |
103,713,446.3017 |
0.0094 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-11-28 |
0.0089 USDT |
151,243,391.5863 |
0.0087 USDT |
0.0085 USDT |
0.0086 USDT |
0.0093 USDT |
| 2023-11-27 |
0.0092 USDT |
109,066,418.6837 |
0.0096 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-11-26 |
0.0099 USDT |
51,766,654.5487 |
0.0092 USDT |
0.0090 USDT |
0.0093 USDT |
0.0093 USDT |
| 2023-11-25 |
0.0088 USDT |
91,163,466.8570 |
0.0089 USDT |
0.0086 USDT |
0.0087 USDT |
0.0089 USDT |
| 2023-11-24 |
0.0086 USDT |
105,116,435.9967 |
0.0085 USDT |
0.0083 USDT |
0.0084 USDT |
0.0090 USDT |
| 2023-11-23 |
0.0086 USDT |
114,730,528.0197 |
0.0087 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-11-22 |
0.0085 USDT |
121,384,910.0982 |
0.0078 USDT |
0.0076 USDT |
0.0079 USDT |
0.0087 USDT |
| 2023-11-21 |
0.0086 USDT |
126,600,375.3724 |
0.0089 USDT |
0.0081 USDT |
0.0083 USDT |
0.0084 USDT |