Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0073 USDT |
20,484,878.9648 |
0.0073 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-03-29 |
0.0075 USDT |
176,949,971.4640 |
0.0077 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-03-28 |
0.0084 USDT |
273,172,895.6217 |
0.0097 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-03-27 |
0.0100 USDT |
222,826,669.8948 |
0.0096 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-03-26 |
0.0093 USDT |
116,412,703.3865 |
0.0094 USDT |
0.0089 USDT |
0.0091 USDT |
0.0093 USDT |
| 2025-03-25 |
0.0091 USDT |
100,524,827.1319 |
0.0084 USDT |
0.0083 USDT |
0.0085 USDT |
0.0092 USDT |
| 2025-03-24 |
0.0086 USDT |
153,131,098.5742 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0085 USDT |
| 2025-03-23 |
0.0082 USDT |
236,314,091.3262 |
0.0084 USDT |
0.0079 USDT |
0.0081 USDT |
0.0083 USDT |
| 2025-03-22 |
0.0077 USDT |
326,280,852.3126 |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0087 USDT |
| 2025-03-21 |
0.0069 USDT |
33,555,394.3338 |
0.0070 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-03-20 |
0.0068 USDT |
98,909,215.0331 |
0.0069 USDT |
0.0067 USDT |
0.0068 USDT |
0.0069 USDT |
| 2025-03-19 |
0.0063 USDT |
71,633,479.5979 |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-03-18 |
0.0064 USDT |
30,456,217.3223 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-03-17 |
0.0063 USDT |
260,254,574.1256 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0064 USDT |
| 2025-03-16 |
0.0062 USDT |
165,830,893.1652 |
0.0063 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-03-15 |
0.0063 USDT |
98,474,385.5849 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-03-14 |
0.0061 USDT |
205,984,684.6774 |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-03-13 |
0.0060 USDT |
353,786,900.7566 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-03-12 |
0.0057 USDT |
291,850,861.6955 |
0.0057 USDT |
0.0054 USDT |
0.0056 USDT |
0.0059 USDT |
| 2025-03-11 |
0.0052 USDT |
431,543,516.4637 |
0.0053 USDT |
0.0049 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-03-10 |
0.0058 USDT |
382,552,863.8277 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0060 USDT |
| 2025-03-09 |
0.0061 USDT |
487,281,809.8023 |
0.0066 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-03-08 |
0.0066 USDT |
87,201,026.2027 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-03-07 |
0.0067 USDT |
415,642,268.9954 |
0.0068 USDT |
0.0063 USDT |
0.0067 USDT |
0.0068 USDT |
| 2025-03-06 |
0.0071 USDT |
73,668,524.3234 |
0.0071 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-03-05 |
0.0068 USDT |
10,615,387.9934 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-03-04 |
0.0069 USDT |
197,150,521.5823 |
0.0072 USDT |
0.0065 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-03-03 |
0.0083 USDT |
495,472,073.0927 |
0.0088 USDT |
0.0074 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-03-02 |
0.0081 USDT |
187,392,975.4578 |
0.0083 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |
| 2025-03-01 |
0.0083 USDT |
153,611,854.8369 |
0.0085 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-02-28 |
0.0082 USDT |
427,825,330.9396 |
0.0084 USDT |
0.0078 USDT |
0.0081 USDT |
0.0084 USDT |
| 2025-02-27 |
0.0085 USDT |
185,396,433.9668 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0086 USDT |
| 2025-02-26 |
0.0083 USDT |
172,355,991.0518 |
0.0083 USDT |
0.0080 USDT |
0.0082 USDT |
0.0083 USDT |
| 2025-02-25 |
0.0079 USDT |
440,807,426.1369 |
0.0082 USDT |
0.0073 USDT |
0.0079 USDT |
0.0080 USDT |
| 2025-02-24 |
0.0090 USDT |
339,605,140.4236 |
0.0096 USDT |
0.0084 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-23 |
0.0097 USDT |
151,143,443.7591 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-02-22 |
0.0096 USDT |
184,609,977.4284 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0097 USDT |
| 2025-02-21 |
0.0101 USDT |
590,380,292.2356 |
0.0098 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-02-20 |
0.0097 USDT |
689,677,450.2176 |
0.0097 USDT |
0.0094 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-02-19 |
0.0096 USDT |
374,170,371.9556 |
0.0097 USDT |
0.0094 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-02-18 |
0.0100 USDT |
336,255,213.1947 |
0.0107 USDT |
0.0094 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-02-17 |
0.0107 USDT |
212,272,000.7481 |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-02-16 |
0.0108 USDT |
119,346,026.2749 |
0.0108 USDT |
0.0106 USDT |
0.0108 USDT |
0.0109 USDT |
| 2025-02-15 |
0.0109 USDT |
286,164,069.7897 |
0.0113 USDT |
0.0106 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-02-14 |
0.0112 USDT |
295,281,143.4160 |
0.0114 USDT |
0.0110 USDT |
0.0112 USDT |
0.0113 USDT |
| 2025-02-13 |
0.0108 USDT |
286,339,998.0238 |
0.0107 USDT |
0.0103 USDT |
0.0106 USDT |
0.0110 USDT |
| 2025-02-12 |
0.0100 USDT |
287,961,435.9773 |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0100 USDT |
| 2025-02-11 |
0.0102 USDT |
272,850,380.8018 |
0.0103 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-02-10 |
0.0100 USDT |
37,923,010.9756 |
0.0099 USDT |
0.0096 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-02-09 |
0.0102 USDT |
39,888,992.3467 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0099 USDT |