Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.0122 USDT |
1,299,400.0000 |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-08-15 |
0.0126 USDT |
2,478,557.0000 |
0.0130 USDT |
0.0121 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-08-14 |
0.0133 USDT |
2,559,830.0000 |
0.0134 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-08-13 |
0.0131 USDT |
2,566,852.0000 |
0.0130 USDT |
0.0128 USDT |
0.0130 USDT |
0.0134 USDT |
| 2024-08-12 |
0.0132 USDT |
3,602,807.0000 |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0133 USDT |
| 2024-08-11 |
0.0139 USDT |
3,356,009.0000 |
0.0135 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-08-10 |
0.0130 USDT |
3,758,528.0000 |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0133 USDT |
| 2024-08-09 |
0.0127 USDT |
1,396,042.0000 |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0126 USDT |
| 2024-08-08 |
0.0124 USDT |
4,324,727.0000 |
0.0125 USDT |
0.0124 USDT |
0.0125 USDT |
0.0128 USDT |
| 2024-08-07 |
0.0123 USDT |
3,546,048.0000 |
0.0124 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-08-06 |
0.0122 USDT |
2,158,835.0000 |
0.0121 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-08-05 |
0.0113 USDT |
5,124,311.0000 |
0.0118 USDT |
0.0112 USDT |
0.0116 USDT |
0.0117 USDT |
| 2024-08-04 |
0.0131 USDT |
4,103,176.0000 |
0.0125 USDT |
0.0123 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-08-03 |
0.0147 USDT |
41,390.0000 |
0.0140 USDT |
0.0140 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-08-02 |
0.0164 USDT |
1,664,280.0000 |
0.0161 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-08-01 |
0.0182 USDT |
98,960.0000 |
0.0177 USDT |
0.0175 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-07-31 |
0.0187 USDT |
2,249,639.0000 |
0.0191 USDT |
0.0185 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-07-30 |
0.0182 USDT |
1,221,231.0000 |
0.0182 USDT |
0.0174 USDT |
0.0178 USDT |
0.0175 USDT |