Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.0144 USDT |
3,160,353.0000 |
0.0146 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-09-16 |
0.0143 USDT |
1,340,142.0000 |
0.0139 USDT |
0.0135 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-09-15 |
0.0149 USDT |
1,948,435.0000 |
0.0151 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-09-14 |
0.0143 USDT |
963,031.0000 |
0.0142 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-09-13 |
0.0142 USDT |
1,742,803.0000 |
0.0143 USDT |
0.0142 USDT |
0.0144 USDT |
0.0145 USDT |
| 2024-09-12 |
0.0138 USDT |
5,021,589.0000 |
0.0138 USDT |
0.0137 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-09-11 |
0.0130 USDT |
1,674,451.0000 |
0.0127 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-09-10 |
0.0132 USDT |
3,755,303.0000 |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
0.0135 USDT |
| 2024-09-09 |
0.0123 USDT |
2,454,630.0000 |
0.0121 USDT |
0.0121 USDT |
0.0123 USDT |
0.0128 USDT |
| 2024-09-08 |
0.0119 USDT |
1,157,114.0000 |
0.0119 USDT |
0.0117 USDT |
0.0118 USDT |
0.0119 USDT |
| 2024-09-07 |
0.0119 USDT |
1,244,154.0000 |
0.0121 USDT |
0.0119 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-09-06 |
0.0120 USDT |
314,361.0000 |
0.0118 USDT |
0.0116 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-09-05 |
0.0123 USDT |
53,126.0000 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-09-04 |
0.0124 USDT |
1,214,612.0000 |
0.0128 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-09-03 |
0.0130 USDT |
1,093,343.0000 |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-09-02 |
0.0132 USDT |
1,418,340.0000 |
0.0131 USDT |
0.0131 USDT |
0.0133 USDT |
0.0135 USDT |
| 2024-09-01 |
0.0138 USDT |
2,536,336.0000 |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-08-31 |
0.0152 USDT |
1,140,793.0000 |
0.0147 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-08-30 |
0.0154 USDT |
2,335,154.0000 |
0.0157 USDT |
0.0154 USDT |
0.0157 USDT |
0.0158 USDT |
| 2024-08-29 |
0.0148 USDT |
2,891,251.0000 |
0.0152 USDT |
0.0143 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-08-28 |
0.0144 USDT |
1,763,356.0000 |
0.0140 USDT |
0.0139 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-08-27 |
0.0151 USDT |
3,709,461.0000 |
0.0154 USDT |
0.0142 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-08-26 |
0.0158 USDT |
1,790,632.0000 |
0.0158 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-08-25 |
0.0161 USDT |
915,279.0000 |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-08-24 |
0.0165 USDT |
1,361,691.0000 |
0.0167 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2024-08-23 |
0.0158 USDT |
3,012,968.0000 |
0.0158 USDT |
0.0158 USDT |
0.0162 USDT |
0.0164 USDT |
| 2024-08-22 |
0.0150 USDT |
1,788,317.0000 |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0153 USDT |
| 2024-08-21 |
0.0139 USDT |
2,608,038.0000 |
0.0137 USDT |
0.0137 USDT |
0.0139 USDT |
0.0144 USDT |
| 2024-08-20 |
0.0133 USDT |
1,705,087.0000 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-08-19 |
0.0125 USDT |
3,319,737.0000 |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0129 USDT |
| 2024-08-18 |
0.0128 USDT |
702,387.0000 |
0.0129 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-08-17 |
0.0124 USDT |
541,453.0000 |
0.0125 USDT |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |