Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0047 USDT |
249,962,034.7720 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-06-21 |
0.0051 USDT |
237,373,557.0959 |
0.0051 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-06-20 |
0.0052 USDT |
402,498,207.5617 |
0.0053 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-06-19 |
0.0053 USDT |
269,174,995.0897 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-06-18 |
0.0054 USDT |
35,990,929.5756 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-06-17 |
0.0056 USDT |
26,067,745.7092 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-06-16 |
0.0058 USDT |
41,966,009.9465 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2025-06-15 |
0.0058 USDT |
19,797,918.6239 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-06-14 |
0.0058 USDT |
52,150,341.9206 |
0.0059 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-06-13 |
0.0057 USDT |
326,387,046.8743 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0059 USDT |
| 2025-06-12 |
0.0064 USDT |
203,561,900.4239 |
0.0066 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-06-11 |
0.0068 USDT |
197,274,588.4566 |
0.0069 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-06-10 |
0.0068 USDT |
24,379,159.5627 |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-06-09 |
0.0064 USDT |
5,164,615.1177 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-06-08 |
0.0062 USDT |
15,118,990.1697 |
0.0062 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-06-07 |
0.0062 USDT |
47,296,489.4276 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0063 USDT |
| 2025-06-06 |
0.0062 USDT |
164,697,524.2000 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-06-05 |
0.0065 USDT |
32,817,800.6902 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-06-04 |
0.0066 USDT |
60,267,959.7902 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-06-03 |
0.0067 USDT |
131,867,118.4459 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
| 2025-06-02 |
0.0064 USDT |
74,565,444.9134 |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2025-06-01 |
0.0064 USDT |
78,981,371.4971 |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0065 USDT |
| 2025-05-31 |
0.0063 USDT |
174,231,861.8063 |
0.0063 USDT |
0.0061 USDT |
0.0062 USDT |
0.0064 USDT |
| 2025-05-30 |
0.0072 USDT |
56,383,575.4371 |
0.0074 USDT |
0.0069 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-05-29 |
0.0075 USDT |
67,608,190.1285 |
0.0076 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-05-28 |
0.0077 USDT |
32,635,924.6650 |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-05-27 |
0.0077 USDT |
66,194,011.4535 |
0.0076 USDT |
0.0073 USDT |
0.0075 USDT |
0.0078 USDT |
| 2025-05-26 |
0.0077 USDT |
44,510,603.9951 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-05-25 |
0.0076 USDT |
41,933,637.9266 |
0.0077 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-05-24 |
0.0077 USDT |
64,012,532.0612 |
0.0076 USDT |
0.0076 USDT |
0.0077 USDT |
0.0078 USDT |
| 2025-05-23 |
0.0085 USDT |
168,526,005.4981 |
0.0083 USDT |
0.0080 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-05-22 |
0.0080 USDT |
152,086,485.0933 |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
0.0082 USDT |
| 2025-05-21 |
0.0078 USDT |
160,272,002.5334 |
0.0080 USDT |
0.0076 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-05-20 |
0.0079 USDT |
37,755,404.5491 |
0.0079 USDT |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
| 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 |