Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0288 USDT |
3,655,437.0000 |
0.0292 USDT |
0.0289 USDT |
0.0295 USDT |
0.0309 USDT |
| 2024-04-19 |
0.0269 USDT |
2,531,358.0000 |
0.0275 USDT |
0.0267 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-04-18 |
0.0260 USDT |
1,748,172.0000 |
0.0267 USDT |
0.0259 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-04-17 |
0.0266 USDT |
6,024,305.0000 |
0.0265 USDT |
0.0250 USDT |
0.0257 USDT |
0.0265 USDT |
| 2024-04-16 |
0.0264 USDT |
6,183,640.0000 |
0.0259 USDT |
0.0242 USDT |
0.0253 USDT |
0.0261 USDT |
| 2024-04-15 |
0.0286 USDT |
5,206,824.0000 |
0.0288 USDT |
0.0262 USDT |
0.0270 USDT |
0.0268 USDT |
| 2024-04-14 |
0.0241 USDT |
3,133,417.0000 |
0.0249 USDT |
0.0242 USDT |
0.0255 USDT |
0.0252 USDT |
| 2024-04-13 |
0.0258 USDT |
5,839,061.0000 |
0.0269 USDT |
0.0233 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-04-12 |
0.0275 USDT |
11,462,298.0000 |
0.0297 USDT |
0.0230 USDT |
0.0265 USDT |
0.0269 USDT |
| 2024-04-11 |
0.0314 USDT |
1,820,219.0000 |
0.0310 USDT |
0.0308 USDT |
0.0312 USDT |
0.0318 USDT |
| 2024-04-10 |
0.0307 USDT |
3,709,324.0000 |
0.0303 USDT |
0.0300 USDT |
0.0313 USDT |
0.0319 USDT |
| 2024-04-09 |
0.0314 USDT |
2,305,156.0000 |
0.0307 USDT |
0.0299 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-04-08 |
0.0330 USDT |
679,761.0000 |
0.0334 USDT |
0.0332 USDT |
0.0334 USDT |
0.0333 USDT |
| 2024-04-07 |
0.0310 USDT |
2,742,667.0000 |
0.0311 USDT |
0.0309 USDT |
0.0313 USDT |
0.0320 USDT |
| 2024-04-06 |
0.0298 USDT |
1,187,073.0000 |
0.0297 USDT |
0.0296 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-05 |
0.0297 USDT |
1,368,487.0000 |
0.0298 USDT |
0.0294 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-04-04 |
0.0315 USDT |
1,790,631.0000 |
0.0323 USDT |
0.0306 USDT |
0.0309 USDT |
0.0310 USDT |
| 2024-04-03 |
0.0314 USDT |
2,266,067.0000 |
0.0321 USDT |
0.0305 USDT |
0.0311 USDT |
0.0306 USDT |
| 2024-04-02 |
0.0314 USDT |
1,314,005.0000 |
0.0314 USDT |
0.0311 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-04-01 |
0.0337 USDT |
3,748,235.0000 |
0.0337 USDT |
0.0321 USDT |
0.0327 USDT |
0.0327 USDT |
| 2024-03-31 |
0.0342 USDT |
1,638,560.0000 |
0.0340 USDT |
0.0340 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-03-30 |
0.0344 USDT |
1,435,071.0000 |
0.0340 USDT |
0.0338 USDT |
0.0342 USDT |
0.0342 USDT |
| 2024-03-29 |
0.0352 USDT |
1,843,289.0000 |
0.0347 USDT |
0.0341 USDT |
0.0345 USDT |
0.0349 USDT |
| 2024-03-28 |
0.0366 USDT |
2,027,284.0000 |
0.0368 USDT |
0.0357 USDT |
0.0361 USDT |
0.0364 USDT |
| 2024-03-27 |
0.0380 USDT |
2,239,087.0000 |
0.0368 USDT |
0.0361 USDT |
0.0365 USDT |
0.0367 USDT |
| 2024-03-26 |
0.0383 USDT |
3,588,161.0000 |
0.0378 USDT |
0.0374 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-03-25 |
0.0356 USDT |
2,742,132.0000 |
0.0352 USDT |
0.0350 USDT |
0.0360 USDT |
0.0361 USDT |
| 2024-03-24 |
0.0338 USDT |
2,002,616.0000 |
0.0341 USDT |
0.0339 USDT |
0.0344 USDT |
0.0354 USDT |
| 2024-03-23 |
0.0328 USDT |
798,801.0000 |
0.0330 USDT |
0.0327 USDT |
0.0329 USDT |
0.0328 USDT |
| 2024-03-22 |
0.0330 USDT |
2,259,193.0000 |
0.0319 USDT |
0.0310 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-03-21 |
0.0348 USDT |
4,223,214.0000 |
0.0347 USDT |
0.0335 USDT |
0.0344 USDT |
0.0343 USDT |
| 2024-03-20 |
0.0316 USDT |
6,301,144.0000 |
0.0319 USDT |
0.0303 USDT |
0.0319 USDT |
0.0350 USDT |
| 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 |