Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.0241 USDT |
1,861,368.0000 |
0.0247 USDT |
0.0236 USDT |
0.0238 USDT |
0.0237 USDT |
| 2024-05-07 |
0.0248 USDT |
1,551,890.0000 |
0.0246 USDT |
0.0243 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-05-06 |
0.0257 USDT |
1,846,929.0000 |
0.0254 USDT |
0.0247 USDT |
0.0251 USDT |
0.0248 USDT |
| 2024-05-05 |
0.0250 USDT |
841,026.0000 |
0.0255 USDT |
0.0250 USDT |
0.0252 USDT |
0.0251 USDT |
| 2024-05-04 |
0.0251 USDT |
1,655,255.0000 |
0.0251 USDT |
0.0248 USDT |
0.0251 USDT |
0.0251 USDT |
| 2024-05-03 |
0.0250 USDT |
2,190,489.0000 |
0.0252 USDT |
0.0250 USDT |
0.0254 USDT |
0.0255 USDT |
| 2024-05-02 |
0.0234 USDT |
3,250,311.0000 |
0.0233 USDT |
0.0232 USDT |
0.0238 USDT |
0.0244 USDT |
| 2024-05-01 |
0.0229 USDT |
3,616,976.0000 |
0.0226 USDT |
0.0225 USDT |
0.0232 USDT |
0.0236 USDT |
| 2024-04-30 |
0.0239 USDT |
4,040,826.0000 |
0.0233 USDT |
0.0222 USDT |
0.0227 USDT |
0.0225 USDT |
| 2024-04-29 |
0.0257 USDT |
623,631.0000 |
0.0253 USDT |
0.0251 USDT |
0.0254 USDT |
0.0252 USDT |
| 2024-04-28 |
0.0270 USDT |
1,382,431.0000 |
0.0269 USDT |
0.0267 USDT |
0.0269 USDT |
0.0270 USDT |
| 2024-04-27 |
0.0263 USDT |
1,171,187.0000 |
0.0272 USDT |
0.0265 USDT |
0.0267 USDT |
0.0265 USDT |
| 2024-04-26 |
0.0271 USDT |
1,512,992.0000 |
0.0271 USDT |
0.0265 USDT |
0.0270 USDT |
0.0265 USDT |
| 2024-04-25 |
0.0274 USDT |
3,177,237.0000 |
0.0269 USDT |
0.0265 USDT |
0.0272 USDT |
0.0279 USDT |
| 2024-04-24 |
0.0288 USDT |
3,469,751.0000 |
0.0281 USDT |
0.0273 USDT |
0.0278 USDT |
0.0276 USDT |
| 2024-04-23 |
0.0310 USDT |
2,353,230.0000 |
0.0301 USDT |
0.0298 USDT |
0.0303 USDT |
0.0308 USDT |
| 2024-04-22 |
0.0313 USDT |
1,993,734.0000 |
0.0310 USDT |
0.0307 USDT |
0.0316 USDT |
0.0321 USDT |
| 2024-04-21 |
0.0307 USDT |
1,011,604.0000 |
0.0302 USDT |
0.0300 USDT |
0.0302 USDT |
0.0304 USDT |