Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
0.0188 USDT |
1,183,629.0000 |
0.0186 USDT |
0.0182 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-07-28 |
0.0180 USDT |
551,724.0000 |
0.0178 USDT |
0.0175 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-07-27 |
0.0185 USDT |
1,024,918.0000 |
0.0188 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-07-26 |
0.0176 USDT |
627,719.0000 |
0.0179 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-07-25 |
0.0168 USDT |
1,938,847.0000 |
0.0170 USDT |
0.0164 USDT |
0.0167 USDT |
0.0172 USDT |
| 2024-07-24 |
0.0179 USDT |
2,531,259.0000 |
0.0179 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-07-23 |
0.0190 USDT |
2,267,296.0000 |
0.0187 USDT |
0.0181 USDT |
0.0184 USDT |
0.0185 USDT |
| 2024-07-22 |
0.0197 USDT |
1,304,589.0000 |
0.0198 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-07-21 |
0.0189 USDT |
2,850,153.0000 |
0.0186 USDT |
0.0183 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-07-20 |
0.0187 USDT |
1,315,668.0000 |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0190 USDT |
| 2024-07-19 |
0.0182 USDT |
2,979,507.0000 |
0.0182 USDT |
0.0182 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-07-18 |
0.0183 USDT |
1,626,194.0000 |
0.0178 USDT |
0.0176 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-07-17 |
0.0181 USDT |
1,556,166.0000 |
0.0180 USDT |
0.0173 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-07-16 |
0.0174 USDT |
2,380,242.0000 |
0.0177 USDT |
0.0176 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-07-15 |
0.0166 USDT |
3,545,339.0000 |
0.0168 USDT |
0.0167 USDT |
0.0169 USDT |
0.0172 USDT |
| 2024-07-14 |
0.0155 USDT |
890,554.0000 |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0157 USDT |
| 2024-07-13 |
0.0153 USDT |
574,478.0000 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0154 USDT |
| 2024-07-12 |
0.0146 USDT |
1,412,905.0000 |
0.0144 USDT |
0.0144 USDT |
0.0147 USDT |
0.0150 USDT |
| 2024-07-11 |
0.0149 USDT |
1,100,425.0000 |
0.0147 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-07-10 |
0.0150 USDT |
1,057,332.0000 |
0.0151 USDT |
0.0148 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-07-09 |
0.0145 USDT |
481,715.0000 |
0.0146 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-07-08 |
0.0140 USDT |
2,905,551.0000 |
0.0147 USDT |
0.0141 USDT |
0.0143 USDT |
0.0144 USDT |
| 2024-07-07 |
0.0144 USDT |
2,069,715.0000 |
0.0142 USDT |
0.0139 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-07-06 |
0.0146 USDT |
1,592,625.0000 |
0.0149 USDT |
0.0148 USDT |
0.0151 USDT |
0.0152 USDT |
| 2024-07-05 |
0.0135 USDT |
987,513.0000 |
0.0144 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-07-04 |
0.0153 USDT |
3,304,962.0000 |
0.0150 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-07-03 |
0.0175 USDT |
5,136,747.0000 |
0.0172 USDT |
0.0166 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-07-02 |
0.0184 USDT |
4,670,648.0000 |
0.0187 USDT |
0.0179 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-07-01 |
0.0169 USDT |
1,770,004.0000 |
0.0168 USDT |
0.0168 USDT |
0.0170 USDT |
0.0172 USDT |
| 2024-06-30 |
0.0157 USDT |
1,400,323.0000 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0163 USDT |
| 2024-06-29 |
0.0159 USDT |
764,979.0000 |
0.0159 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-06-28 |
0.0166 USDT |
2,550,495.0000 |
0.0167 USDT |
0.0161 USDT |
0.0162 USDT |
0.0161 USDT |