Identifier on Binance: BEAMXUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-05 |
0.0112 USDT |
1,429,310,310.0000 |
0.0125 USDT |
0.0102 USDT |
0.0109 USDT |
0.0116 USDT |
| 2024-08-04 |
0.0131 USDT |
567,464,954.0000 |
0.0140 USDT |
0.0121 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-08-03 |
0.0147 USDT |
312,319,083.0000 |
0.0154 USDT |
0.0137 USDT |
0.0140 USDT |
0.0141 USDT |
| 2024-08-02 |
0.0163 USDT |
315,178,400.0000 |
0.0176 USDT |
0.0152 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-08-01 |
0.0182 USDT |
591,477,803.0000 |
0.0184 USDT |
0.0164 USDT |
0.0168 USDT |
0.0177 USDT |
| 2024-07-31 |
0.0187 USDT |
449,124,024.0000 |
0.0176 USDT |
0.0173 USDT |
0.0176 USDT |
0.0185 USDT |
| 2024-07-30 |
0.0180 USDT |
185,690,606.0000 |
0.0183 USDT |
0.0174 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-07-29 |
0.0189 USDT |
384,835,427.0000 |
0.0176 USDT |
0.0175 USDT |
0.0181 USDT |
0.0183 USDT |
| 2024-07-28 |
0.0179 USDT |
86,952,676.0000 |
0.0182 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-07-27 |
0.0185 USDT |
171,387,737.0000 |
0.0183 USDT |
0.0178 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-07-26 |
0.0178 USDT |
288,476,785.0000 |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0182 USDT |
| 2024-07-25 |
0.0168 USDT |
301,565,389.0000 |
0.0172 USDT |
0.0163 USDT |
0.0167 USDT |
0.0171 USDT |
| 2024-07-24 |
0.0178 USDT |
284,002,898.0000 |
0.0183 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-07-23 |
0.0188 USDT |
269,352,653.0000 |
0.0195 USDT |
0.0180 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-07-22 |
0.0197 USDT |
343,651,337.0000 |
0.0195 USDT |
0.0190 USDT |
0.0192 USDT |
0.0198 USDT |
| 2024-07-21 |
0.0190 USDT |
260,895,413.0000 |
0.0192 USDT |
0.0183 USDT |
0.0187 USDT |
0.0195 USDT |
| 2024-07-20 |
0.0187 USDT |
157,603,346.0000 |
0.0188 USDT |
0.0183 USDT |
0.0185 USDT |
0.0193 USDT |
| 2024-07-19 |
0.0182 USDT |
292,352,682.0000 |
0.0184 USDT |
0.0176 USDT |
0.0179 USDT |
0.0187 USDT |
| 2024-07-18 |
0.0183 USDT |
488,908,542.0000 |
0.0174 USDT |
0.0174 USDT |
0.0177 USDT |
0.0184 USDT |
| 2024-07-17 |
0.0181 USDT |
262,131,684.0000 |
0.0180 USDT |
0.0173 USDT |
0.0176 USDT |
0.0174 USDT |
| 2024-07-16 |
0.0174 USDT |
364,760,460.0000 |
0.0177 USDT |
0.0164 USDT |
0.0168 USDT |
0.0180 USDT |
| 2024-07-15 |
0.0168 USDT |
391,649,167.0000 |
0.0157 USDT |
0.0157 USDT |
0.0161 USDT |
0.0177 USDT |
| 2024-07-14 |
0.0155 USDT |
156,668,428.0000 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0157 USDT |
| 2024-07-13 |
0.0153 USDT |
147,893,501.0000 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0155 USDT |
| 2024-07-12 |
0.0147 USDT |
140,142,375.0000 |
0.0145 USDT |
0.0141 USDT |
0.0143 USDT |
0.0151 USDT |
| 2024-07-11 |
0.0149 USDT |
236,923,044.0000 |
0.0149 USDT |
0.0144 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-07-10 |
0.0149 USDT |
224,172,310.0000 |
0.0146 USDT |
0.0144 USDT |
0.0146 USDT |
0.0149 USDT |
| 2024-07-09 |
0.0146 USDT |
228,319,274.0000 |
0.0144 USDT |
0.0142 USDT |
0.0144 USDT |
0.0146 USDT |
| 2024-07-08 |
0.0141 USDT |
516,741,024.0000 |
0.0138 USDT |
0.0129 USDT |
0.0133 USDT |
0.0145 USDT |
| 2024-07-07 |
0.0144 USDT |
281,621,654.0000 |
0.0151 USDT |
0.0138 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-07-06 |
0.0146 USDT |
233,551,891.0000 |
0.0142 USDT |
0.0140 USDT |
0.0141 USDT |
0.0151 USDT |
| 2024-07-05 |
0.0135 USDT |
852,489,472.0000 |
0.0141 USDT |
0.0124 USDT |
0.0133 USDT |
0.0142 USDT |
| 2024-07-04 |
0.0152 USDT |
583,622,221.0000 |
0.0168 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-07-03 |
0.0174 USDT |
559,642,747.0000 |
0.0184 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-07-02 |
0.0185 USDT |
1,168,953,590.0000 |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0183 USDT |
| 2024-07-01 |
0.0170 USDT |
347,564,918.0000 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0170 USDT |
| 2024-06-30 |
0.0156 USDT |
155,315,728.0000 |
0.0155 USDT |
0.0152 USDT |
0.0153 USDT |
0.0158 USDT |
| 2024-06-29 |
0.0159 USDT |
140,209,358.0000 |
0.0160 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-06-28 |
0.0165 USDT |
242,209,451.0000 |
0.0169 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-06-27 |
0.0164 USDT |
281,595,472.0000 |
0.0161 USDT |
0.0157 USDT |
0.0159 USDT |
0.0170 USDT |
| 2024-06-26 |
0.0169 USDT |
278,070,629.0000 |
0.0170 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-06-25 |
0.0167 USDT |
340,354,017.0000 |
0.0162 USDT |
0.0160 USDT |
0.0162 USDT |
0.0170 USDT |
| 2024-06-24 |
0.0158 USDT |
639,873,766.0000 |
0.0162 USDT |
0.0153 USDT |
0.0155 USDT |
0.0163 USDT |
| 2024-06-23 |
0.0168 USDT |
183,251,697.0000 |
0.0169 USDT |
0.0163 USDT |
0.0165 USDT |
0.0163 USDT |
| 2024-06-22 |
0.0170 USDT |
191,629,765.0000 |
0.0174 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-06-21 |
0.0175 USDT |
313,201,030.0000 |
0.0178 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-06-20 |
0.0185 USDT |
505,723,096.0000 |
0.0186 USDT |
0.0177 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-06-19 |
0.0191 USDT |
391,777,914.0000 |
0.0183 USDT |
0.0181 USDT |
0.0185 USDT |
0.0186 USDT |
| 2024-06-18 |
0.0176 USDT |
637,298,687.0000 |
0.0187 USDT |
0.0164 USDT |
0.0175 USDT |
0.0182 USDT |
| 2024-06-17 |
0.0190 USDT |
484,571,054.0000 |
0.0202 USDT |
0.0181 USDT |
0.0189 USDT |
0.0188 USDT |