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