Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
0.0084 USDT |
3,600,760.0000 |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2023-11-21 |
0.0085 USDT |
7,452,978.0000 |
0.0083 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2023-11-20 |
0.0093 USDT |
8,299,920.0000 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0089 USDT |
| 2023-11-19 |
0.0087 USDT |
26,703,875.0000 |
0.0085 USDT |
0.0084 USDT |
0.0089 USDT |
0.0093 USDT |
| 2023-11-18 |
0.0080 USDT |
6,628,892.0000 |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-11-17 |
0.0087 USDT |
5,130,122.0000 |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-11-16 |
0.0089 USDT |
21,214,647.0000 |
0.0085 USDT |
0.0084 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-11-15 |
0.0074 USDT |
15,114,914.9231 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0076 USDT |
| 2023-11-14 |
0.0080 USDT |
34,009,004.5275 |
0.0077 USDT |
0.0067 USDT |
0.0073 USDT |
0.0071 USDT |