Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |