Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0234 USDT |
6,068,464.0000 |
0.0242 USDT |
0.0216 USDT |
0.0230 USDT |
0.0223 USDT |
| 2024-11-23 |
0.0226 USDT |
6,778,749.0000 |
0.0236 USDT |
0.0225 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-11-22 |
0.0213 USDT |
2,591,163.0000 |
0.0207 USDT |
0.0206 USDT |
0.0209 USDT |
0.0215 USDT |
| 2024-11-21 |
0.0216 USDT |
153,858.0000 |
0.0219 USDT |
0.0218 USDT |
0.0221 USDT |
0.0218 USDT |
| 2024-11-20 |
0.0228 USDT |
694,049.0000 |
0.0214 USDT |
0.0211 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-11-19 |
0.0242 USDT |
4,139,127.0000 |
0.0248 USDT |
0.0236 USDT |
0.0242 USDT |
0.0238 USDT |
| 2024-11-18 |
0.0243 USDT |
710,435.0000 |
0.0243 USDT |
0.0237 USDT |
0.0244 USDT |
0.0239 USDT |
| 2024-11-17 |
0.0239 USDT |
7,443,806.0000 |
0.0240 USDT |
0.0234 USDT |
0.0237 USDT |
0.0239 USDT |
| 2024-11-16 |
0.0217 USDT |
2,140,667.0000 |
0.0220 USDT |
0.0213 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-11-15 |
0.0200 USDT |
176,741.0000 |
0.0205 USDT |
0.0204 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-11-14 |
0.0214 USDT |
2,590,411.0000 |
0.0206 USDT |
0.0204 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-11-13 |
0.0210 USDT |
7,127,848.0000 |
0.0201 USDT |
0.0199 USDT |
0.0204 USDT |
0.0215 USDT |
| 2024-11-12 |
0.0217 USDT |
6,033,187.0000 |
0.0207 USDT |
0.0203 USDT |
0.0210 USDT |
0.0215 USDT |
| 2024-11-11 |
0.0207 USDT |
7,435,086.0000 |
0.0205 USDT |
0.0204 USDT |
0.0211 USDT |
0.0223 USDT |
| 2024-11-10 |
0.0206 USDT |
6,621,168.0000 |
0.0205 USDT |
0.0204 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-11-09 |
0.0207 USDT |
135,564.0000 |
0.0203 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-11-08 |
0.0193 USDT |
2,970,009.0000 |
0.0194 USDT |
0.0186 USDT |
0.0191 USDT |
0.0195 USDT |
| 2024-11-07 |
0.0186 USDT |
100,071.0000 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-11-06 |
0.0169 USDT |
239,286.0000 |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-11-05 |
0.0156 USDT |
1,770,810.0000 |
0.0160 USDT |
0.0156 USDT |
0.0158 USDT |
0.0159 USDT |
| 2024-11-04 |
0.0153 USDT |
2,792,901.0000 |
0.0152 USDT |
0.0145 USDT |
0.0150 USDT |
0.0145 USDT |
| 2024-11-03 |
0.0155 USDT |
2,336,584.0000 |
0.0149 USDT |
0.0148 USDT |
0.0151 USDT |
0.0155 USDT |
| 2024-11-02 |
0.0165 USDT |
384,905.0000 |
0.0160 USDT |
0.0159 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-11-01 |
0.0171 USDT |
201,025.0000 |
0.0169 USDT |
0.0168 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-10-31 |
0.0174 USDT |
29,208.0000 |
0.0170 USDT |
0.0170 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-10-30 |
0.0185 USDT |
3,698,120.0000 |
0.0181 USDT |
0.0177 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-10-29 |
0.0186 USDT |
3,879,206.0000 |
0.0186 USDT |
0.0183 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-10-28 |
0.0182 USDT |
2,358,114.0000 |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-10-27 |
0.0185 USDT |
2,120,413.0000 |
0.0182 USDT |
0.0181 USDT |
0.0183 USDT |
0.0188 USDT |
| 2024-10-26 |
0.0186 USDT |
1,344,490.0000 |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-10-25 |
0.0195 USDT |
3,352,683.0000 |
0.0191 USDT |
0.0187 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-10-24 |
0.0194 USDT |
3,557,176.0000 |
0.0196 USDT |
0.0196 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-10-23 |
0.0191 USDT |
2,481,431.0000 |
0.0186 USDT |
0.0178 USDT |
0.0183 USDT |
0.0185 USDT |
| 2024-10-22 |
0.0184 USDT |
4,389,582.0000 |
0.0186 USDT |
0.0180 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-10-21 |
0.0180 USDT |
73,608.0000 |
0.0174 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-10-20 |
0.0177 USDT |
2,618,341.0000 |
0.0178 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-10-19 |
0.0177 USDT |
731,237.0000 |
0.0173 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-10-18 |
0.0170 USDT |
4,420,297.0000 |
0.0172 USDT |
0.0171 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-10-17 |
0.0162 USDT |
666,629.0000 |
0.0157 USDT |
0.0157 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-10-16 |
0.0169 USDT |
1,638,234.0000 |
0.0164 USDT |
0.0162 USDT |
0.0165 USDT |
0.0167 USDT |
| 2024-10-15 |
0.0168 USDT |
15,065,764.0000 |
0.0164 USDT |
0.0159 USDT |
0.0164 USDT |
0.0177 USDT |
| 2024-10-14 |
0.0156 USDT |
6,355,069.0000 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0164 USDT |
| 2024-10-13 |
0.0152 USDT |
307,108.0000 |
0.0148 USDT |
0.0148 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-10-12 |
0.0158 USDT |
1,863,491.0000 |
0.0158 USDT |
0.0155 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-10-11 |
0.0149 USDT |
3,774,424.0000 |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0155 USDT |
| 2024-10-10 |
0.0146 USDT |
3,444,206.0000 |
0.0146 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-10-09 |
0.0150 USDT |
372,170.0000 |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-10-08 |
0.0154 USDT |
3,637,461.0000 |
0.0152 USDT |
0.0148 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-10-07 |
0.0161 USDT |
6,484,504.0000 |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-10-06 |
0.0160 USDT |
119,457.0000 |
0.0159 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |