Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.0199 USDT |
2,669,230.0000 |
0.0191 USDT |
0.0188 USDT |
0.0190 USDT |
0.0191 USDT |
| 2024-01-10 |
0.0179 USDT |
5,342,319.0000 |
0.0177 USDT |
0.0173 USDT |
0.0177 USDT |
0.0188 USDT |
| 2024-01-09 |
0.0189 USDT |
2,447,159.0000 |
0.0178 USDT |
0.0177 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-01-08 |
0.0180 USDT |
7,589,673.0000 |
0.0182 USDT |
0.0177 USDT |
0.0183 USDT |
0.0191 USDT |
| 2024-01-07 |
0.0187 USDT |
6,679,501.0000 |
0.0178 USDT |
0.0178 USDT |
0.0190 USDT |
0.0191 USDT |
| 2024-01-06 |
0.0187 USDT |
2,854,477.0000 |
0.0190 USDT |
0.0179 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-01-05 |
0.0205 USDT |
2,583,258.0000 |
0.0189 USDT |
0.0188 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-01-04 |
0.0208 USDT |
13,726,954.0000 |
0.0223 USDT |
0.0212 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-01-03 |
0.0163 USDT |
4,285,223.0000 |
0.0158 USDT |
0.0157 USDT |
0.0161 USDT |
0.0165 USDT |
| 2024-01-02 |
0.0183 USDT |
2,949,544.0000 |
0.0177 USDT |
0.0174 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-01-01 |
0.0172 USDT |
4,676,465.0000 |
0.0173 USDT |
0.0172 USDT |
0.0174 USDT |
0.0178 USDT |
| 2023-12-31 |
0.0172 USDT |
2,509,851.0000 |
0.0178 USDT |
0.0167 USDT |
0.0172 USDT |
0.0170 USDT |
| 2023-12-30 |
0.0174 USDT |
3,764,887.0000 |
0.0175 USDT |
0.0166 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-12-29 |
0.0181 USDT |
2,517,424.0000 |
0.0178 USDT |
0.0175 USDT |
0.0178 USDT |
0.0175 USDT |
| 2023-12-28 |
0.0187 USDT |
1,957,837.0000 |
0.0179 USDT |
0.0175 USDT |
0.0177 USDT |
0.0177 USDT |
| 2023-12-27 |
0.0190 USDT |
3,951,177.0000 |
0.0189 USDT |
0.0188 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-12-26 |
0.0198 USDT |
2,029,938.0000 |
0.0191 USDT |
0.0190 USDT |
0.0193 USDT |
0.0197 USDT |
| 2023-12-25 |
0.0209 USDT |
2,992,576.0000 |
0.0218 USDT |
0.0207 USDT |
0.0211 USDT |
0.0209 USDT |
| 2023-12-24 |
0.0193 USDT |
2,015,194.0000 |
0.0194 USDT |
0.0191 USDT |
0.0196 USDT |
0.0192 USDT |
| 2023-12-23 |
0.0192 USDT |
9,134,955.0000 |
0.0190 USDT |
0.0189 USDT |
0.0193 USDT |
0.0198 USDT |
| 2023-12-22 |
0.0189 USDT |
2,254,944.0000 |
0.0184 USDT |
0.0181 USDT |
0.0183 USDT |
0.0182 USDT |
| 2023-12-21 |
0.0198 USDT |
5,121,632.0000 |
0.0195 USDT |
0.0191 USDT |
0.0194 USDT |
0.0195 USDT |
| 2023-12-20 |
0.0207 USDT |
6,563,776.0000 |
0.0207 USDT |
0.0202 USDT |
0.0203 USDT |
0.0202 USDT |
| 2023-12-19 |
0.0198 USDT |
3,906,013.0000 |
0.0186 USDT |
0.0185 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-12-18 |
0.0186 USDT |
10,381,507.0000 |
0.0185 USDT |
0.0184 USDT |
0.0188 USDT |
0.0204 USDT |
| 2023-12-17 |
0.0188 USDT |
9,178,696.0000 |
0.0197 USDT |
0.0191 USDT |
0.0195 USDT |
0.0194 USDT |
| 2023-12-16 |
0.0205 USDT |
13,595,221.0000 |
0.0209 USDT |
0.0184 USDT |
0.0190 USDT |
0.0188 USDT |
| 2023-12-15 |
0.0232 USDT |
8,334,743.0000 |
0.0218 USDT |
0.0213 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-12-14 |
0.0246 USDT |
4,804,274.0000 |
0.0248 USDT |
0.0236 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-12-13 |
0.0221 USDT |
30,045,063.0000 |
0.0228 USDT |
0.0222 USDT |
0.0235 USDT |
0.0240 USDT |
| 2023-12-12 |
0.0201 USDT |
6,802,608.0000 |
0.0202 USDT |
0.0196 USDT |
0.0200 USDT |
0.0199 USDT |
| 2023-12-11 |
0.0179 USDT |
7,112,104.0000 |
0.0177 USDT |
0.0165 USDT |
0.0172 USDT |
0.0180 USDT |
| 2023-12-10 |
0.0174 USDT |
8,350,302.0000 |
0.0174 USDT |
0.0173 USDT |
0.0176 USDT |
0.0179 USDT |
| 2023-12-09 |
0.0176 USDT |
35,137,397.0000 |
0.0177 USDT |
0.0172 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-12-08 |
0.0151 USDT |
3,633,124.0000 |
0.0156 USDT |
0.0151 USDT |
0.0153 USDT |
0.0154 USDT |
| 2023-12-07 |
0.0162 USDT |
8,509,367.0000 |
0.0168 USDT |
0.0157 USDT |
0.0161 USDT |
0.0157 USDT |
| 2023-12-06 |
0.0151 USDT |
15,619,628.0000 |
0.0152 USDT |
0.0146 USDT |
0.0154 USDT |
0.0166 USDT |
| 2023-12-05 |
0.0128 USDT |
9,442,007.0000 |
0.0129 USDT |
0.0126 USDT |
0.0130 USDT |
0.0137 USDT |
| 2023-12-04 |
0.0126 USDT |
5,361,729.0000 |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0123 USDT |
| 2023-12-03 |
0.0122 USDT |
9,567,026.0000 |
0.0124 USDT |
0.0120 USDT |
0.0123 USDT |
0.0124 USDT |
| 2023-12-02 |
0.0115 USDT |
5,187,249.0000 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0117 USDT |
| 2023-12-01 |
0.0103 USDT |
32,756,813.0000 |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0110 USDT |
| 2023-11-30 |
0.0091 USDT |
4,805,919.0000 |
0.0092 USDT |
0.0090 USDT |
0.0091 USDT |
0.0094 USDT |
| 2023-11-29 |
0.0092 USDT |
2,338,158.0000 |
0.0090 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-11-28 |
0.0090 USDT |
4,561,188.0000 |
0.0095 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-11-27 |
0.0091 USDT |
9,355,371.0000 |
0.0093 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-11-26 |
0.0097 USDT |
9,838,497.0000 |
0.0094 USDT |
0.0089 USDT |
0.0094 USDT |
0.0095 USDT |
| 2023-11-25 |
0.0087 USDT |
7,483,559.0000 |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0090 USDT |
| 2023-11-24 |
0.0084 USDT |
1,760,880.0000 |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-11-23 |
0.0086 USDT |
3,253,262.0000 |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |