Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0077 USDT |
146,688,700.5567 |
0.0081 USDT |
0.0074 USDT |
0.0076 USDT |
0.0078 USDT |
| 2025-05-18 |
0.0079 USDT |
33,083,433.8891 |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0080 USDT |
| 2025-05-17 |
0.0077 USDT |
57,658,506.5853 |
0.0080 USDT |
0.0075 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-05-16 |
0.0083 USDT |
88,313,878.1364 |
0.0082 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-05-15 |
0.0090 USDT |
24,900,097.7723 |
0.0091 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-05-14 |
0.0096 USDT |
54,715,803.5183 |
0.0097 USDT |
0.0093 USDT |
0.0095 USDT |
0.0096 USDT |
| 2025-05-13 |
0.0086 USDT |
87,878,387.3355 |
0.0090 USDT |
0.0083 USDT |
0.0086 USDT |
0.0088 USDT |
| 2025-05-12 |
0.0093 USDT |
188,225,057.7871 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-05-11 |
0.0092 USDT |
155,235,100.3937 |
0.0096 USDT |
0.0088 USDT |
0.0090 USDT |
0.0092 USDT |
| 2025-05-10 |
0.0089 USDT |
154,746,949.5671 |
0.0090 USDT |
0.0087 USDT |
0.0089 USDT |
0.0092 USDT |
| 2025-05-09 |
0.0087 USDT |
267,996,119.0435 |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
0.0089 USDT |
| 2025-05-08 |
0.0080 USDT |
256,539,104.6859 |
0.0074 USDT |
0.0074 USDT |
0.0077 USDT |
0.0083 USDT |
| 2025-05-07 |
0.0073 USDT |
86,951,553.5254 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-05-06 |
0.0073 USDT |
121,827,148.1245 |
0.0076 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-05-05 |
0.0075 USDT |
127,362,983.0123 |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0076 USDT |
| 2025-05-04 |
0.0073 USDT |
54,789,211.3082 |
0.0075 USDT |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
| 2025-05-03 |
0.0079 USDT |
101,147,343.6162 |
0.0080 USDT |
0.0075 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-05-02 |
0.0081 USDT |
184,197,877.3007 |
0.0086 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-05-01 |
0.0085 USDT |
442,284,611.9355 |
0.0072 USDT |
0.0072 USDT |
0.0076 USDT |
0.0089 USDT |
| 2025-04-30 |
0.0072 USDT |
120,966,227.1847 |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0073 USDT |
| 2025-04-29 |
0.0072 USDT |
113,618,091.1435 |
0.0073 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-04-28 |
0.0072 USDT |
103,983,651.9225 |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0072 USDT |
| 2025-04-27 |
0.0073 USDT |
89,258,443.8162 |
0.0075 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-04-26 |
0.0073 USDT |
17,045,181.3502 |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-04-25 |
0.0071 USDT |
27,343,154.9806 |
0.0071 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-04-24 |
0.0069 USDT |
39,746,155.0923 |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-04-23 |
0.0072 USDT |
137,058,433.1808 |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0073 USDT |
| 2025-04-22 |
0.0064 USDT |
161,748,054.7548 |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0066 USDT |
| 2025-04-21 |
0.0065 USDT |
138,907,254.7100 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0066 USDT |
| 2025-04-20 |
0.0063 USDT |
121,604,693.6325 |
0.0064 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-04-19 |
0.0062 USDT |
126,230,627.5515 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0063 USDT |
| 2025-04-18 |
0.0060 USDT |
205,360,040.2246 |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0061 USDT |
| 2025-04-17 |
0.0058 USDT |
220,231,411.5405 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
| 2025-04-16 |
0.0057 USDT |
176,008,575.5374 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-04-15 |
0.0059 USDT |
218,320,149.0691 |
0.0059 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-04-14 |
0.0060 USDT |
86,587,827.1572 |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-04-13 |
0.0063 USDT |
161,129,395.0666 |
0.0065 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-04-12 |
0.0064 USDT |
285,766,515.5911 |
0.0063 USDT |
0.0061 USDT |
0.0062 USDT |
0.0066 USDT |
| 2025-04-11 |
0.0064 USDT |
268,147,871.3021 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0063 USDT |
| 2025-04-10 |
0.0063 USDT |
141,836,095.9720 |
0.0065 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-04-09 |
0.0056 USDT |
22,241,427.7635 |
0.0057 USDT |
0.0054 USDT |
0.0056 USDT |
0.0058 USDT |
| 2025-04-08 |
0.0060 USDT |
20,681,222.6663 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0061 USDT |
| 2025-04-07 |
0.0057 USDT |
91,884,617.1302 |
0.0057 USDT |
0.0052 USDT |
0.0054 USDT |
0.0060 USDT |
| 2025-04-06 |
0.0065 USDT |
3,636,819.6811 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0066 USDT |
| 2025-04-05 |
0.0065 USDT |
6,111,330.1372 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
| 2025-04-04 |
0.0065 USDT |
10,578,976.6141 |
0.0066 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-04-03 |
0.0064 USDT |
33,782,639.0050 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-04-02 |
0.0067 USDT |
43,599,867.0153 |
0.0069 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-04-01 |
0.0071 USDT |
7,236,036.4715 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0071 USDT |
| 2025-03-31 |
0.0071 USDT |
33,426,995.9722 |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |