Identifier on Huobi: beamxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0094 USDT |
74,018,920.6232 |
0.0094 USDT |
0.0086 USDT |
0.0093 USDT |
0.0104 USDT |
| 2025-02-07 |
0.0099 USDT |
90,695,022.4392 |
0.0095 USDT |
0.0091 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-02-06 |
0.0103 USDT |
51,463,655.2142 |
0.0102 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-02-05 |
0.0108 USDT |
69,014,940.1627 |
0.0110 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-02-04 |
0.0118 USDT |
49,714,710.4953 |
0.0127 USDT |
0.0110 USDT |
0.0113 USDT |
0.0115 USDT |
| 2025-02-03 |
0.0108 USDT |
78,230,392.3833 |
0.0121 USDT |
0.0087 USDT |
0.0106 USDT |
0.0118 USDT |
| 2025-02-02 |
0.0132 USDT |
45,476,765.5445 |
0.0133 USDT |
0.0116 USDT |
0.0122 USDT |
0.0121 USDT |
| 2025-02-01 |
0.0154 USDT |
31,346,147.2781 |
0.0156 USDT |
0.0135 USDT |
0.0147 USDT |
0.0136 USDT |
| 2025-01-31 |
0.0159 USDT |
17,008,689.1386 |
0.0158 USDT |
0.0156 USDT |
0.0159 USDT |
0.0167 USDT |
| 2025-01-30 |
0.0157 USDT |
30,699,365.1602 |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0159 USDT |
| 2025-01-29 |
0.0148 USDT |
36,104,849.8764 |
0.0143 USDT |
0.0142 USDT |
0.0147 USDT |
0.0158 USDT |
| 2025-01-28 |
0.0159 USDT |
31,168,241.8562 |
0.0165 USDT |
0.0153 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-01-27 |
0.0160 USDT |
9,849,759.9659 |
0.0169 USDT |
0.0154 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-01-26 |
0.0175 USDT |
20,177,398.9955 |
0.0182 USDT |
0.0169 USDT |
0.0173 USDT |
0.0177 USDT |
| 2025-01-25 |
0.0182 USDT |
18,251,919.1423 |
0.0183 USDT |
0.0177 USDT |
0.0181 USDT |
0.0182 USDT |
| 2025-01-24 |
0.0191 USDT |
40,812,050.3823 |
0.0191 USDT |
0.0182 USDT |
0.0186 USDT |
0.0187 USDT |
| 2025-01-23 |
0.0191 USDT |
8,203,086.1183 |
0.0196 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-01-22 |
0.0205 USDT |
30,543,785.6834 |
0.0207 USDT |
0.0197 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-01-21 |
0.0200 USDT |
43,013,976.6735 |
0.0202 USDT |
0.0192 USDT |
0.0196 USDT |
0.0207 USDT |
| 2025-01-20 |
0.0213 USDT |
28,886,639.3782 |
0.0210 USDT |
0.0201 USDT |
0.0209 USDT |
0.0219 USDT |
| 2025-01-19 |
0.0227 USDT |
42,446,313.2799 |
0.0237 USDT |
0.0208 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-01-18 |
0.0246 USDT |
11,526,611.7138 |
0.0257 USDT |
0.0235 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-01-17 |
0.0239 USDT |
16,740,086.2786 |
0.0229 USDT |
0.0229 USDT |
0.0231 USDT |
0.0243 USDT |
| 2025-01-16 |
0.0236 USDT |
14,895,978.1055 |
0.0244 USDT |
0.0229 USDT |
0.0233 USDT |
0.0236 USDT |
| 2025-01-15 |
0.0227 USDT |
15,152,529.1041 |
0.0228 USDT |
0.0215 USDT |
0.0218 USDT |
0.0238 USDT |
| 2025-01-14 |
0.0219 USDT |
8,572,866.9118 |
0.0218 USDT |
0.0216 USDT |
0.0220 USDT |
0.0221 USDT |
| 2025-01-13 |
0.0211 USDT |
21,797,490.2561 |
0.0226 USDT |
0.0200 USDT |
0.0205 USDT |
0.0219 USDT |
| 2025-01-12 |
0.0230 USDT |
9,289,083.9388 |
0.0231 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-01-11 |
0.0231 USDT |
13,562,069.8028 |
0.0234 USDT |
0.0227 USDT |
0.0229 USDT |
0.0232 USDT |
| 2025-01-10 |
0.0235 USDT |
17,102,087.8205 |
0.0229 USDT |
0.0227 USDT |
0.0231 USDT |
0.0236 USDT |
| 2025-01-09 |
0.0233 USDT |
19,502,458.5354 |
0.0241 USDT |
0.0222 USDT |
0.0225 USDT |
0.0225 USDT |
| 2025-01-08 |
0.0245 USDT |
8,927,324.7032 |
0.0250 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-01-07 |
0.0279 USDT |
8,085,145.1470 |
0.0283 USDT |
0.0269 USDT |
0.0272 USDT |
0.0271 USDT |
| 2025-01-06 |
0.0282 USDT |
8,241,803.9635 |
0.0282 USDT |
0.0277 USDT |
0.0280 USDT |
0.0284 USDT |
| 2025-01-05 |
0.0285 USDT |
10,076,375.6245 |
0.0291 USDT |
0.0278 USDT |
0.0281 USDT |
0.0284 USDT |
| 2025-01-04 |
0.0292 USDT |
4,559,773.9014 |
0.0296 USDT |
0.0289 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-01-03 |
0.0286 USDT |
4,541,264.7705 |
0.0283 USDT |
0.0282 USDT |
0.0284 USDT |
0.0283 USDT |
| 2025-01-02 |
0.0278 USDT |
8,834,094.3183 |
0.0269 USDT |
0.0268 USDT |
0.0274 USDT |
0.0291 USDT |
| 2025-01-01 |
0.0254 USDT |
10,240,701.1445 |
0.0251 USDT |
0.0247 USDT |
0.0251 USDT |
0.0268 USDT |
| 2024-12-31 |
0.0253 USDT |
4,407,643.9697 |
0.0258 USDT |
0.0249 USDT |
0.0253 USDT |
0.0252 USDT |
| 2024-12-30 |
0.0262 USDT |
11,096,839.9421 |
0.0260 USDT |
0.0251 USDT |
0.0256 USDT |
0.0255 USDT |
| 2024-12-29 |
0.0279 USDT |
6,922,102.1067 |
0.0278 USDT |
0.0271 USDT |
0.0276 USDT |
0.0271 USDT |
| 2024-12-28 |
0.0267 USDT |
11,323,088.8857 |
0.0266 USDT |
0.0257 USDT |
0.0264 USDT |
0.0275 USDT |
| 2024-12-27 |
0.0276 USDT |
5,506,771.5670 |
0.0273 USDT |
0.0269 USDT |
0.0275 USDT |
0.0271 USDT |
| 2024-12-26 |
0.0280 USDT |
12,445,286.0774 |
0.0294 USDT |
0.0268 USDT |
0.0273 USDT |
0.0274 USDT |
| 2024-12-25 |
0.0297 USDT |
14,527,612.8882 |
0.0302 USDT |
0.0292 USDT |
0.0295 USDT |
0.0300 USDT |
| 2024-12-24 |
0.0297 USDT |
18,700,277.0732 |
0.0301 USDT |
0.0288 USDT |
0.0293 USDT |
0.0302 USDT |
| 2024-12-23 |
0.0273 USDT |
1,299,827.4544 |
0.0274 USDT |
0.0268 USDT |
0.0276 USDT |
0.0277 USDT |
| 2024-12-22 |
0.0266 USDT |
7,538,769.3741 |
0.0266 USDT |
0.0260 USDT |
0.0265 USDT |
0.0264 USDT |
| 2024-12-21 |
0.0289 USDT |
17,431,915.0431 |
0.0292 USDT |
0.0269 USDT |
0.0281 USDT |
0.0275 USDT |