Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0163 USDT |
2,413,794.0000 |
0.0165 USDT |
0.0165 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-06-26 |
0.0170 USDT |
2,085,451.0000 |
0.0170 USDT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-06-25 |
0.0165 USDT |
2,705,642.0000 |
0.0167 USDT |
0.0165 USDT |
0.0167 USDT |
0.0172 USDT |
| 2024-06-24 |
0.0158 USDT |
2,302,863.0000 |
0.0155 USDT |
0.0154 USDT |
0.0157 USDT |
0.0161 USDT |
| 2024-06-23 |
0.0167 USDT |
1,113,090.0000 |
0.0165 USDT |
0.0162 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-06-22 |
0.0170 USDT |
858,391.0000 |
0.0170 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-06-21 |
0.0176 USDT |
1,357,145.0000 |
0.0173 USDT |
0.0171 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-06-20 |
0.0185 USDT |
2,245,581.0000 |
0.0179 USDT |
0.0177 USDT |
0.0181 USDT |
0.0183 USDT |
| 2024-06-19 |
0.0190 USDT |
2,849,396.0000 |
0.0194 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-06-18 |
0.0176 USDT |
2,647,382.0000 |
0.0174 USDT |
0.0171 USDT |
0.0174 USDT |
0.0183 USDT |
| 2024-06-17 |
0.0191 USDT |
3,826,660.0000 |
0.0187 USDT |
0.0182 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-06-16 |
0.0195 USDT |
2,130,891.0000 |
0.0193 USDT |
0.0193 USDT |
0.0195 USDT |
0.0201 USDT |
| 2024-06-15 |
0.0198 USDT |
1,166,136.0000 |
0.0198 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-06-14 |
0.0202 USDT |
3,451,595.0000 |
0.0199 USDT |
0.0190 USDT |
0.0192 USDT |
0.0196 USDT |
| 2024-06-13 |
0.0219 USDT |
2,054,862.0000 |
0.0219 USDT |
0.0211 USDT |
0.0212 USDT |
0.0212 USDT |
| 2024-06-12 |
0.0223 USDT |
3,145,665.0000 |
0.0231 USDT |
0.0222 USDT |
0.0226 USDT |
0.0227 USDT |
| 2024-06-11 |
0.0218 USDT |
2,115,039.0000 |
0.0214 USDT |
0.0210 USDT |
0.0215 USDT |
0.0217 USDT |
| 2024-06-10 |
0.0230 USDT |
1,267,955.0000 |
0.0228 USDT |
0.0227 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-06-09 |
0.0231 USDT |
816,986.0000 |
0.0234 USDT |
0.0232 USDT |
0.0234 USDT |
0.0235 USDT |
| 2024-06-08 |
0.0234 USDT |
1,284,760.0000 |
0.0236 USDT |
0.0227 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-06-07 |
0.0247 USDT |
6,314,340.0000 |
0.0257 USDT |
0.0213 USDT |
0.0238 USDT |
0.0238 USDT |
| 2024-06-06 |
0.0269 USDT |
1,884,800.0000 |
0.0270 USDT |
0.0265 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-06-05 |
0.0280 USDT |
1,922,688.0000 |
0.0281 USDT |
0.0275 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-06-04 |
0.0280 USDT |
1,920,676.0000 |
0.0280 USDT |
0.0279 USDT |
0.0282 USDT |
0.0281 USDT |
| 2024-06-03 |
0.0278 USDT |
2,783,519.0000 |
0.0279 USDT |
0.0275 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-06-02 |
0.0287 USDT |
3,197,126.0000 |
0.0283 USDT |
0.0276 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-06-01 |
0.0298 USDT |
2,277,767.0000 |
0.0299 USDT |
0.0295 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-05-31 |
0.0322 USDT |
4,065,708.0000 |
0.0282 USDT |
0.0280 USDT |
0.0283 USDT |
0.0286 USDT |
| 2024-05-30 |
0.0271 USDT |
2,111,518.0000 |
0.0270 USDT |
0.0267 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-05-29 |
0.0282 USDT |
1,238,006.0000 |
0.0276 USDT |
0.0271 USDT |
0.0273 USDT |
0.0274 USDT |
| 2024-05-28 |
0.0286 USDT |
1,856,091.0000 |
0.0283 USDT |
0.0278 USDT |
0.0281 USDT |
0.0280 USDT |
| 2024-05-27 |
0.0299 USDT |
1,983,981.0000 |
0.0307 USDT |
0.0290 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-05-26 |
0.0291 USDT |
1,040,436.0000 |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0292 USDT |
| 2024-05-25 |
0.0285 USDT |
453,840.0000 |
0.0284 USDT |
0.0282 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-05-24 |
0.0271 USDT |
832,530.0000 |
0.0268 USDT |
0.0267 USDT |
0.0269 USDT |
0.0272 USDT |
| 2024-05-23 |
0.0274 USDT |
2,425,751.0000 |
0.0268 USDT |
0.0258 USDT |
0.0266 USDT |
0.0261 USDT |
| 2024-05-22 |
0.0280 USDT |
1,853,202.0000 |
0.0283 USDT |
0.0275 USDT |
0.0280 USDT |
0.0282 USDT |
| 2024-05-21 |
0.0294 USDT |
5,506,424.0000 |
0.0300 USDT |
0.0282 USDT |
0.0288 USDT |
0.0283 USDT |
| 2024-05-20 |
0.0273 USDT |
8,166,324.0000 |
0.0257 USDT |
0.0254 USDT |
0.0258 USDT |
0.0286 USDT |
| 2024-05-19 |
0.0252 USDT |
942,583.0000 |
0.0250 USDT |
0.0246 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-05-18 |
0.0247 USDT |
1,790,295.0000 |
0.0249 USDT |
0.0243 USDT |
0.0246 USDT |
0.0253 USDT |
| 2024-05-17 |
0.0252 USDT |
1,794,731.0000 |
0.0250 USDT |
0.0243 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-05-16 |
0.0249 USDT |
2,539,759.0000 |
0.0244 USDT |
0.0243 USDT |
0.0249 USDT |
0.0253 USDT |
| 2024-05-15 |
0.0224 USDT |
4,270,200.0000 |
0.0225 USDT |
0.0224 USDT |
0.0231 USDT |
0.0239 USDT |
| 2024-05-14 |
0.0219 USDT |
2,032,078.0000 |
0.0216 USDT |
0.0210 USDT |
0.0214 USDT |
0.0214 USDT |
| 2024-05-13 |
0.0227 USDT |
3,521,075.0000 |
0.0226 USDT |
0.0220 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-05-12 |
0.0235 USDT |
628,913.0000 |
0.0237 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-05-11 |
0.0237 USDT |
915,546.0000 |
0.0241 USDT |
0.0236 USDT |
0.0238 USDT |
0.0237 USDT |
| 2024-05-10 |
0.0244 USDT |
2,381,933.0000 |
0.0241 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-05-09 |
0.0240 USDT |
1,213,365.0000 |
0.0245 USDT |
0.0242 USDT |
0.0244 USDT |
0.0247 USDT |