Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0281 USDT |
16,993.0000 |
0.0272 USDT |
0.0271 USDT |
0.0272 USDT |
0.0271 USDT |
| 2024-12-25 |
0.0297 USDT |
234,468.0000 |
0.0289 USDT |
0.0289 USDT |
0.0291 USDT |
0.0291 USDT |
| 2024-12-24 |
0.0298 USDT |
86,690.0000 |
0.0301 USDT |
0.0301 USDT |
0.0303 USDT |
0.0301 USDT |
| 2024-12-23 |
0.0275 USDT |
185,325.0000 |
0.0276 USDT |
0.0276 USDT |
0.0282 USDT |
0.0282 USDT |
| 2024-12-22 |
0.0271 USDT |
383,841.0000 |
0.0276 USDT |
0.0271 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-12-21 |
0.0284 USDT |
3,389,062.0000 |
0.0278 USDT |
0.0268 USDT |
0.0272 USDT |
0.0269 USDT |
| 2024-12-20 |
0.0246 USDT |
366,815.0000 |
0.0272 USDT |
0.0271 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-12-19 |
0.0273 USDT |
8,215,271.0000 |
0.0265 USDT |
0.0245 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-12-18 |
0.0304 USDT |
6,644,509.0000 |
0.0319 USDT |
0.0282 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-12-17 |
0.0317 USDT |
4,110,876.0000 |
0.0309 USDT |
0.0301 USDT |
0.0305 USDT |
0.0304 USDT |
| 2024-12-16 |
0.0337 USDT |
5,969,616.0000 |
0.0330 USDT |
0.0327 USDT |
0.0335 USDT |
0.0335 USDT |
| 2024-12-15 |
0.0345 USDT |
251,333.0000 |
0.0353 USDT |
0.0348 USDT |
0.0353 USDT |
0.0350 USDT |
| 2024-12-14 |
0.0356 USDT |
4,421,555.0000 |
0.0355 USDT |
0.0342 USDT |
0.0347 USDT |
0.0345 USDT |
| 2024-12-13 |
0.0357 USDT |
779,911.0000 |
0.0363 USDT |
0.0361 USDT |
0.0368 USDT |
0.0365 USDT |
| 2024-12-12 |
0.0371 USDT |
14,454,486.0000 |
0.0349 USDT |
0.0330 USDT |
0.0342 USDT |
0.0348 USDT |
| 2024-12-11 |
0.0341 USDT |
751,538.0000 |
0.0369 USDT |
0.0368 USDT |
0.0374 USDT |
0.0374 USDT |
| 2024-12-10 |
0.0327 USDT |
10,212,305.0000 |
0.0323 USDT |
0.0301 USDT |
0.0316 USDT |
0.0316 USDT |
| 2024-12-09 |
0.0334 USDT |
4,597,756.0000 |
0.0322 USDT |
0.0284 USDT |
0.0326 USDT |
0.0324 USDT |
| 2024-12-08 |
0.0348 USDT |
4,366,815.0000 |
0.0349 USDT |
0.0348 USDT |
0.0354 USDT |
0.0358 USDT |
| 2024-12-07 |
0.0331 USDT |
151,437.0000 |
0.0332 USDT |
0.0331 USDT |
0.0333 USDT |
0.0332 USDT |
| 2024-12-06 |
0.0327 USDT |
5,830,652.0000 |
0.0335 USDT |
0.0331 USDT |
0.0345 USDT |
0.0341 USDT |
| 2024-12-05 |
0.0323 USDT |
5,240,454.0000 |
0.0317 USDT |
0.0315 USDT |
0.0319 USDT |
0.0321 USDT |
| 2024-12-04 |
0.0317 USDT |
10,116,635.0000 |
0.0324 USDT |
0.0306 USDT |
0.0317 USDT |
0.0329 USDT |
| 2024-12-03 |
0.0283 USDT |
722,373.0000 |
0.0279 USDT |
0.0278 USDT |
0.0285 USDT |
0.0284 USDT |
| 2024-12-02 |
0.0269 USDT |
8,713,497.0000 |
0.0261 USDT |
0.0258 USDT |
0.0264 USDT |
0.0276 USDT |
| 2024-12-01 |
0.0280 USDT |
822,288.0000 |
0.0286 USDT |
0.0277 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-11-30 |
0.0265 USDT |
2,176,956.0000 |
0.0265 USDT |
0.0259 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-11-29 |
0.0262 USDT |
3,774,586.0000 |
0.0269 USDT |
0.0265 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-11-28 |
0.0247 USDT |
3,920,994.0000 |
0.0243 USDT |
0.0239 USDT |
0.0244 USDT |
0.0245 USDT |
| 2024-11-27 |
0.0228 USDT |
3,115,294.0000 |
0.0231 USDT |
0.0230 USDT |
0.0233 USDT |
0.0237 USDT |
| 2024-11-26 |
0.0218 USDT |
652,135.0000 |
0.0218 USDT |
0.0210 USDT |
0.0219 USDT |
0.0213 USDT |
| 2024-11-25 |
0.0236 USDT |
9,535,688.0000 |
0.0245 USDT |
0.0224 USDT |
0.0232 USDT |
0.0227 USDT |
| 2024-11-24 |
0.0232 USDT |
6,085,440.0000 |
0.0227 USDT |
0.0216 USDT |
0.0226 USDT |
0.0224 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 |