Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.0065 USDT |
3,865,890.0000 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2025-06-11 |
0.0068 USDT |
3,553,886.0000 |
0.0068 USDT |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
| 2025-06-10 |
0.0066 USDT |
235,694.0000 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-06-09 |
0.0064 USDT |
48,685.0000 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-06-08 |
0.0062 USDT |
2,321,126.0000 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0063 USDT |
| 2025-06-07 |
0.0062 USDT |
1,981,408.0000 |
0.0063 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-06-06 |
0.0061 USDT |
85,882.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-06-05 |
0.0064 USDT |
677,638.0000 |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-06-04 |
0.0066 USDT |
4,486,960.0000 |
0.0066 USDT |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
| 2025-06-03 |
0.0067 USDT |
126,918.0000 |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-06-02 |
0.0065 USDT |
160,863.0000 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-06-01 |
0.0064 USDT |
0.0000 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-05-31 |
0.0063 USDT |
3,262,296.0000 |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0065 USDT |
| 2025-05-30 |
0.0070 USDT |
10,791,979.0000 |
0.0071 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-05-29 |
0.0076 USDT |
16,228,186.0000 |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-05-28 |
0.0077 USDT |
3,736,692.0000 |
0.0077 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-05-27 |
0.0077 USDT |
317,236.0000 |
0.0077 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-05-26 |
0.0077 USDT |
134,996.0000 |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-05-25 |
0.0075 USDT |
4,421,996.0000 |
0.0074 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-05-24 |
0.0077 USDT |
2,520,166.0000 |
0.0078 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-05-23 |
0.0083 USDT |
193,466.0000 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-05-22 |
0.0079 USDT |
6,708,670.0000 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2025-05-21 |
0.0079 USDT |
481,505.0000 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-05-20 |
0.0078 USDT |
3,167,849.0000 |
0.0078 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-05-19 |
0.0077 USDT |
1,772,728.0000 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-05-18 |
0.0080 USDT |
257,605.0000 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-05-17 |
0.0078 USDT |
5,039,207.0000 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-05-16 |
0.0082 USDT |
5,312,624.0000 |
0.0082 USDT |
0.0079 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-05-15 |
0.0086 USDT |
536,832.0000 |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-05-14 |
0.0094 USDT |
5,072,142.0000 |
0.0094 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-05-13 |
0.0088 USDT |
51,104.0000 |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-05-12 |
0.0092 USDT |
181,850.0000 |
0.0088 USDT |
0.0088 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-05-11 |
0.0092 USDT |
3,130,355.0000 |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-05-10 |
0.0089 USDT |
1,149,404.0000 |
0.0090 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-05-09 |
0.0086 USDT |
5,993,701.0000 |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0088 USDT |
| 2025-05-08 |
0.0079 USDT |
169,389.0000 |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-05-07 |
0.0072 USDT |
719,870.0000 |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-05-06 |
0.0074 USDT |
1,780,068.0000 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-05-05 |
0.0075 USDT |
320,518.0000 |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-05-04 |
0.0073 USDT |
72,518.0000 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-05-03 |
0.0078 USDT |
7,167,201.0000 |
0.0078 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-05-02 |
0.0082 USDT |
4,878,414.0000 |
0.0081 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-05-01 |
0.0087 USDT |
864,100.0000 |
0.0088 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-04-30 |
0.0072 USDT |
8,058,933.0000 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-04-29 |
0.0072 USDT |
421,263.0000 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-04-28 |
0.0072 USDT |
11,074,578.0000 |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0073 USDT |
| 2025-04-27 |
0.0074 USDT |
3,085,725.0000 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-04-26 |
0.0072 USDT |
1,114,829.0000 |
0.0073 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-04-25 |
0.0071 USDT |
438,078.0000 |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-04-24 |
0.0069 USDT |
1,570,348.0000 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |