Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-05 |
0.0165 USDT |
2,273,581.0000 |
0.0164 USDT |
0.0161 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-10-04 |
0.0159 USDT |
3,944,616.0000 |
0.0166 USDT |
0.0162 USDT |
0.0166 USDT |
0.0168 USDT |
| 2024-10-03 |
0.0156 USDT |
41,182.0000 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-10-02 |
0.0179 USDT |
6,597,055.0000 |
0.0169 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-10-01 |
0.0200 USDT |
8,832,435.0000 |
0.0207 USDT |
0.0188 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-09-30 |
0.0192 USDT |
3,905,267.0000 |
0.0195 USDT |
0.0192 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-09-29 |
0.0186 USDT |
1,537,124.0000 |
0.0194 USDT |
0.0189 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-09-28 |
0.0186 USDT |
1,603,844.0000 |
0.0183 USDT |
0.0178 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-09-27 |
0.0186 USDT |
866,076.0000 |
0.0186 USDT |
0.0185 USDT |
0.0186 USDT |
0.0188 USDT |
| 2024-09-26 |
0.0181 USDT |
3,633,062.0000 |
0.0184 USDT |
0.0182 USDT |
0.0185 USDT |
0.0186 USDT |
| 2024-09-25 |
0.0172 USDT |
1,303,496.0000 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0173 USDT |
| 2024-09-24 |
0.0174 USDT |
3,024,535.0000 |
0.0174 USDT |
0.0170 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-09-23 |
0.0174 USDT |
1,406,404.0000 |
0.0177 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-09-22 |
0.0166 USDT |
1,865,673.0000 |
0.0167 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-09-21 |
0.0161 USDT |
476,628.0000 |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-09-20 |
0.0164 USDT |
1,035,530.0000 |
0.0161 USDT |
0.0160 USDT |
0.0164 USDT |
0.0166 USDT |
| 2024-09-19 |
0.0165 USDT |
4,404,827.0000 |
0.0170 USDT |
0.0166 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-09-18 |
0.0150 USDT |
3,725,634.0000 |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0148 USDT |