Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0310 USDT |
4,676,510.0000 |
0.0322 USDT |
0.0312 USDT |
0.0318 USDT |
0.0316 USDT |
| 2024-03-18 |
0.0345 USDT |
2,862,535.0000 |
0.0332 USDT |
0.0322 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-03-17 |
0.0351 USDT |
2,274,889.0000 |
0.0355 USDT |
0.0354 USDT |
0.0362 USDT |
0.0364 USDT |
| 2024-03-16 |
0.0368 USDT |
4,192,156.0000 |
0.0364 USDT |
0.0332 USDT |
0.0345 USDT |
0.0343 USDT |
| 2024-03-15 |
0.0375 USDT |
4,251,979.0000 |
0.0365 USDT |
0.0358 USDT |
0.0366 USDT |
0.0379 USDT |
| 2024-03-14 |
0.0380 USDT |
6,023,279.0000 |
0.0372 USDT |
0.0357 USDT |
0.0374 USDT |
0.0401 USDT |
| 2024-03-13 |
0.0398 USDT |
2,928,189.0000 |
0.0392 USDT |
0.0386 USDT |
0.0393 USDT |
0.0391 USDT |
| 2024-03-12 |
0.0398 USDT |
4,422,713.0000 |
0.0407 USDT |
0.0374 USDT |
0.0397 USDT |
0.0397 USDT |
| 2024-03-11 |
0.0406 USDT |
1,711,874.0000 |
0.0400 USDT |
0.0399 USDT |
0.0404 USDT |
0.0402 USDT |
| 2024-03-10 |
0.0424 USDT |
2,462,045.0000 |
0.0413 USDT |
0.0408 USDT |
0.0412 USDT |
0.0413 USDT |
| 2024-03-09 |
0.0415 USDT |
2,273,452.0000 |
0.0416 USDT |
0.0413 USDT |
0.0418 USDT |
0.0425 USDT |
| 2024-03-08 |
0.0397 USDT |
4,038,620.0000 |
0.0389 USDT |
0.0378 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-03-07 |
0.0394 USDT |
4,065,087.0000 |
0.0391 USDT |
0.0381 USDT |
0.0389 USDT |
0.0396 USDT |
| 2024-03-06 |
0.0396 USDT |
4,242,541.0000 |
0.0396 USDT |
0.0386 USDT |
0.0395 USDT |
0.0399 USDT |
| 2024-03-05 |
0.0383 USDT |
11,095,969.0000 |
0.0383 USDT |
0.0330 USDT |
0.0349 USDT |
0.0403 USDT |
| 2024-03-04 |
0.0347 USDT |
5,645,281.0000 |
0.0350 USDT |
0.0327 USDT |
0.0339 USDT |
0.0358 USDT |
| 2024-03-03 |
0.0345 USDT |
1,591,666.0000 |
0.0346 USDT |
0.0336 USDT |
0.0341 USDT |
0.0340 USDT |
| 2024-03-02 |
0.0362 USDT |
2,197,848.0000 |
0.0353 USDT |
0.0349 USDT |
0.0353 USDT |
0.0351 USDT |
| 2024-03-01 |
0.0347 USDT |
2,880,683.0000 |
0.0345 USDT |
0.0345 USDT |
0.0350 USDT |
0.0357 USDT |
| 2024-02-29 |
0.0336 USDT |
3,720,426.0000 |
0.0331 USDT |
0.0320 USDT |
0.0330 USDT |
0.0330 USDT |
| 2024-02-28 |
0.0346 USDT |
8,563,184.0000 |
0.0347 USDT |
0.0310 USDT |
0.0337 USDT |
0.0332 USDT |
| 2024-02-27 |
0.0360 USDT |
2,287,672.0000 |
0.0355 USDT |
0.0353 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-02-26 |
0.0329 USDT |
4,933,389.0000 |
0.0334 USDT |
0.0329 USDT |
0.0338 USDT |
0.0346 USDT |
| 2024-02-25 |
0.0319 USDT |
1,712,703.0000 |
0.0320 USDT |
0.0316 USDT |
0.0320 USDT |
0.0321 USDT |
| 2024-02-24 |
0.0323 USDT |
2,171,885.0000 |
0.0335 USDT |
0.0327 USDT |
0.0330 USDT |
0.0329 USDT |
| 2024-02-23 |
0.0336 USDT |
1,385,628.0000 |
0.0324 USDT |
0.0322 USDT |
0.0325 USDT |
0.0326 USDT |
| 2024-02-22 |
0.0341 USDT |
2,246,438.0000 |
0.0345 USDT |
0.0330 USDT |
0.0335 USDT |
0.0332 USDT |
| 2024-02-21 |
0.0318 USDT |
3,009,473.0000 |
0.0311 USDT |
0.0303 USDT |
0.0308 USDT |
0.0317 USDT |
| 2024-02-20 |
0.0339 USDT |
2,302,429.0000 |
0.0335 USDT |
0.0329 USDT |
0.0336 USDT |
0.0337 USDT |
| 2024-02-19 |
0.0336 USDT |
5,777,169.0000 |
0.0345 USDT |
0.0339 USDT |
0.0348 USDT |
0.0349 USDT |
| 2024-02-18 |
0.0306 USDT |
7,167,624.0000 |
0.0319 USDT |
0.0306 USDT |
0.0313 USDT |
0.0310 USDT |
| 2024-02-17 |
0.0278 USDT |
2,211,477.0000 |
0.0277 USDT |
0.0277 USDT |
0.0283 USDT |
0.0285 USDT |
| 2024-02-16 |
0.0275 USDT |
1,725,290.0000 |
0.0276 USDT |
0.0272 USDT |
0.0275 USDT |
0.0276 USDT |
| 2024-02-15 |
0.0296 USDT |
5,988,807.0000 |
0.0285 USDT |
0.0277 USDT |
0.0284 USDT |
0.0280 USDT |
| 2024-02-14 |
0.0289 USDT |
3,345,892.0000 |
0.0302 USDT |
0.0293 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-13 |
0.0289 USDT |
6,172,177.0000 |
0.0286 USDT |
0.0277 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-02-12 |
0.0277 USDT |
10,049,903.0000 |
0.0289 USDT |
0.0277 USDT |
0.0285 USDT |
0.0284 USDT |
| 2024-02-11 |
0.0258 USDT |
2,499,419.0000 |
0.0252 USDT |
0.0245 USDT |
0.0248 USDT |
0.0250 USDT |
| 2024-02-10 |
0.0226 USDT |
16,810,486.0000 |
0.0215 USDT |
0.0213 USDT |
0.0233 USDT |
0.0237 USDT |
| 2024-02-09 |
0.0207 USDT |
10,664,583.0000 |
0.0204 USDT |
0.0203 USDT |
0.0211 USDT |
0.0210 USDT |
| 2024-02-08 |
0.0187 USDT |
4,432,378.0000 |
0.0194 USDT |
0.0184 USDT |
0.0186 USDT |
0.0188 USDT |
| 2024-02-07 |
0.0174 USDT |
2,331,095.0000 |
0.0173 USDT |
0.0171 USDT |
0.0174 USDT |
0.0177 USDT |
| 2024-02-06 |
0.0172 USDT |
1,436,546.0000 |
0.0170 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-02-05 |
0.0172 USDT |
1,410,412.0000 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-02-04 |
0.0171 USDT |
1,245,439.0000 |
0.0173 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-02-03 |
0.0176 USDT |
548,584.0000 |
0.0175 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-02-02 |
0.0175 USDT |
1,739,657.0000 |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-02-01 |
0.0170 USDT |
1,054,918.0000 |
0.0170 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-01-31 |
0.0178 USDT |
1,855,060.0000 |
0.0176 USDT |
0.0173 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-01-30 |
0.0189 USDT |
1,782,871.0000 |
0.0187 USDT |
0.0186 USDT |
0.0190 USDT |
0.0188 USDT |