Identifier on Binance: BEAMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-03 |
0.5175 USDT |
156,105.3500 BEAM |
0.5134 USDT |
0.5066 USDT |
0.5281 USDT |
0.5163 USDT |
| 2019-12-02 |
0.5185 USDT |
409,101.2400 BEAM |
0.5282 USDT |
0.5054 USDT |
0.5312 USDT |
0.5117 USDT |
| 2019-12-01 |
0.5366 USDT |
672,823.9700 BEAM |
0.5524 USDT |
0.5200 USDT |
0.5662 USDT |
0.5270 USDT |
| 2019-11-30 |
0.5655 USDT |
676,313.9900 BEAM |
0.5822 USDT |
0.5350 USDT |
0.6167 USDT |
0.5528 USDT |
| 2019-11-29 |
0.5717 USDT |
823,160.6200 BEAM |
0.5290 USDT |
0.5239 USDT |
0.6170 USDT |
0.5820 USDT |
| 2019-11-28 |
0.5263 USDT |
562,357.5800 BEAM |
0.5189 USDT |
0.5068 USDT |
0.5600 USDT |
0.5307 USDT |
| 2019-11-27 |
0.4989 USDT |
607,724.9600 BEAM |
0.5088 USDT |
0.4700 USDT |
0.5300 USDT |
0.5167 USDT |
| 2019-11-26 |
0.4994 USDT |
548,892.6400 BEAM |
0.4850 USDT |
0.4750 USDT |
0.5247 USDT |
0.5119 USDT |
| 2019-11-25 |
0.4854 USDT |
1,190,217.4600 BEAM |
0.4442 USDT |
0.4100 USDT |
0.6500 USDT |
0.4880 USDT |
| 2019-11-24 |
0.4739 USDT |
407,019.2700 BEAM |
0.5060 USDT |
0.4421 USDT |
0.5060 USDT |
0.4443 USDT |
| 2019-11-23 |
0.4837 USDT |
506,787.5500 BEAM |
0.4830 USDT |
0.4605 USDT |
0.5290 USDT |
0.5060 USDT |
| 2019-11-22 |
0.4813 USDT |
1,248,770.5800 BEAM |
0.5458 USDT |
0.4300 USDT |
0.5568 USDT |
0.4852 USDT |
| 2019-11-21 |
0.5567 USDT |
635,792.3400 BEAM |
0.5843 USDT |
0.5206 USDT |
0.5986 USDT |
0.5459 USDT |
| 2019-11-20 |
0.5929 USDT |
446,778.7600 BEAM |
0.6158 USDT |
0.5800 USDT |
0.6158 USDT |
0.5822 USDT |
| 2019-11-19 |
0.6109 USDT |
911,370.8700 BEAM |
0.6412 USDT |
0.5861 USDT |
0.6434 USDT |
0.6158 USDT |
| 2019-11-18 |
0.6828 USDT |
963,358.1900 BEAM |
0.7300 USDT |
0.6400 USDT |
0.7301 USDT |
0.6410 USDT |
| 2019-11-17 |
0.7284 USDT |
520,118.0000 BEAM |
0.7171 USDT |
0.7033 USDT |
0.7564 USDT |
0.7258 USDT |
| 2019-11-16 |
0.6969 USDT |
260,903.8700 BEAM |
0.6964 USDT |
0.6800 USDT |
0.7214 USDT |
0.7165 USDT |
| 2019-11-15 |
0.7138 USDT |
535,777.1100 BEAM |
0.7400 USDT |
0.6800 USDT |
0.7489 USDT |
0.6922 USDT |
| 2019-11-14 |
0.7437 USDT |
751,889.0900 BEAM |
0.7916 USDT |
0.7119 USDT |
0.7916 USDT |
0.7412 USDT |
| 2019-11-13 |
0.7661 USDT |
1,249,091.0400 BEAM |
0.7322 USDT |
0.7015 USDT |
0.8086 USDT |
0.7924 USDT |
| 2019-11-12 |
0.7022 USDT |
964,713.8600 BEAM |
0.6522 USDT |
0.6462 USDT |
0.7350 USDT |
0.7312 USDT |
| 2019-11-11 |
0.6599 USDT |
375,240.8400 BEAM |
0.6904 USDT |
0.6385 USDT |
0.6904 USDT |
0.6522 USDT |
| 2019-11-10 |
0.6873 USDT |
366,308.4300 BEAM |
0.6986 USDT |
0.6620 USDT |
0.7090 USDT |
0.6904 USDT |
| 2019-11-09 |
0.6932 USDT |
479,580.5200 BEAM |
0.6552 USDT |
0.6470 USDT |
0.7200 USDT |
0.6986 USDT |
| 2019-11-08 |
0.6625 USDT |
593,447.6000 BEAM |
0.7054 USDT |
0.6266 USDT |
0.7087 USDT |
0.6552 USDT |
| 2019-11-07 |
0.7061 USDT |
530,985.9100 BEAM |
0.7468 USDT |
0.6891 USDT |
0.7490 USDT |
0.7062 USDT |
| 2019-11-06 |
0.7525 USDT |
1,036,092.4700 BEAM |
0.7009 USDT |
0.6900 USDT |
0.7911 USDT |
0.7506 USDT |
| 2019-11-05 |
0.7041 USDT |
576,527.1000 BEAM |
0.7361 USDT |
0.6810 USDT |
0.7500 USDT |
0.7009 USDT |
| 2019-11-04 |
0.7274 USDT |
1,408,046.8600 BEAM |
0.7162 USDT |
0.7009 USDT |
0.7651 USDT |
0.7389 USDT |
| 2019-11-03 |
0.6701 USDT |
1,044,883.0200 BEAM |
0.6435 USDT |
0.6159 USDT |
0.7400 USDT |
0.7163 USDT |
| 2019-11-02 |
0.6283 USDT |
822,593.0800 BEAM |
0.5881 USDT |
0.5807 USDT |
0.6489 USDT |
0.6422 USDT |
| 2019-11-01 |
0.5741 USDT |
164,327.7600 BEAM |
0.5675 USDT |
0.5523 USDT |
0.6111 USDT |
0.5881 USDT |
| 2019-10-31 |
0.5672 USDT |
190,702.3200 BEAM |
0.5708 USDT |
0.5451 USDT |
0.5815 USDT |
0.5676 USDT |
| 2019-10-30 |
0.5733 USDT |
296,474.8900 BEAM |
0.5961 USDT |
0.5567 USDT |
0.6020 USDT |
0.5699 USDT |
| 2019-10-29 |
0.5993 USDT |
425,931.3700 BEAM |
0.5966 USDT |
0.5800 USDT |
0.6212 USDT |
0.5960 USDT |
| 2019-10-28 |
0.6271 USDT |
945,460.8500 BEAM |
0.5650 USDT |
0.5634 USDT |
0.6755 USDT |
0.6030 USDT |
| 2019-10-27 |
0.5586 USDT |
543,107.2000 BEAM |
0.5361 USDT |
0.5219 USDT |
0.5983 USDT |
0.5650 USDT |
| 2019-10-26 |
0.5633 USDT |
717,312.6200 BEAM |
0.5605 USDT |
0.5300 USDT |
0.6050 USDT |
0.5396 USDT |
| 2019-10-25 |
0.5366 USDT |
863,467.0700 BEAM |
0.5279 USDT |
0.4965 USDT |
0.5971 USDT |
0.5605 USDT |
| 2019-10-24 |
0.5213 USDT |
357,407.0900 BEAM |
0.5368 USDT |
0.5046 USDT |
0.5478 USDT |
0.5279 USDT |
| 2019-10-23 |
0.5544 USDT |
814,063.6800 BEAM |
0.5702 USDT |
0.5106 USDT |
0.5900 USDT |
0.5371 USDT |
| 2019-10-22 |
0.5848 USDT |
551,067.5400 BEAM |
0.5749 USDT |
0.5603 USDT |
0.6195 USDT |
0.5702 USDT |
| 2019-10-21 |
0.5949 USDT |
1,052,294.1400 BEAM |
0.5890 USDT |
0.5607 USDT |
0.6250 USDT |
0.5726 USDT |
| 2019-10-20 |
0.5597 USDT |
1,267,482.6800 BEAM |
0.5197 USDT |
0.5050 USDT |
0.6025 USDT |
0.5922 USDT |
| 2019-10-19 |
0.5250 USDT |
829,343.2600 BEAM |
0.5470 USDT |
0.5036 USDT |
0.5470 USDT |
0.5198 USDT |
| 2019-10-18 |
0.5551 USDT |
655,509.2900 BEAM |
0.5896 USDT |
0.5305 USDT |
0.5961 USDT |
0.5475 USDT |
| 2019-10-17 |
0.5932 USDT |
752,756.5200 BEAM |
0.6177 USDT |
0.5776 USDT |
0.6179 USDT |
0.5864 USDT |
| 2019-10-16 |
0.6279 USDT |
879,020.2200 BEAM |
0.6912 USDT |
0.5813 USDT |
0.6989 USDT |
0.6160 USDT |
| 2019-10-15 |
0.7266 USDT |
335,100.8900 BEAM |
0.7468 USDT |
0.6768 USDT |
0.7700 USDT |
0.6900 USDT |