Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0086 USDT |
1,430,607.0000 |
0.0091 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-07-22 |
0.0086 USDT |
2,351,662.0000 |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0089 USDT |
| 2025-07-21 |
0.0087 USDT |
9,153,728.0000 |
0.0089 USDT |
0.0086 USDT |
0.0088 USDT |
0.0089 USDT |
| 2025-07-20 |
0.0082 USDT |
11,974,558.0000 |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
0.0085 USDT |
| 2025-07-19 |
0.0073 USDT |
1,552,829.0000 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0075 USDT |
| 2025-07-18 |
0.0077 USDT |
5,273,453.0000 |
0.0077 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-07-17 |
0.0075 USDT |
5,683,710.0000 |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0076 USDT |
| 2025-07-16 |
0.0073 USDT |
24,612.0000 |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-07-15 |
0.0069 USDT |
808,551.0000 |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-07-14 |
0.0069 USDT |
10,802,984.0000 |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-07-13 |
0.0069 USDT |
3,972,720.0000 |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-07-12 |
0.0068 USDT |
3,387,786.0000 |
0.0069 USDT |
0.0065 USDT |
0.0066 USDT |
0.0067 USDT |
| 2025-07-11 |
0.0071 USDT |
4,842,978.0000 |
0.0072 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-07-10 |
0.0067 USDT |
420,169.0000 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-07-09 |
0.0062 USDT |
3,931,815.0000 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0064 USDT |
| 2025-07-08 |
0.0060 USDT |
45,228.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-07-07 |
0.0062 USDT |
93,254.0000 |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-07-06 |
0.0057 USDT |
26,817.0000 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-07-05 |
0.0058 USDT |
1,598,893.0000 |
0.0058 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-07-04 |
0.0060 USDT |
101,950.0000 |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-07-03 |
0.0062 USDT |
33,559,436.0000 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0062 USDT |
| 2025-07-02 |
0.0055 USDT |
304,824.0000 |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-07-01 |
0.0056 USDT |
175,905.0000 |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-06-30 |
0.0057 USDT |
46,368.0000 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-06-29 |
0.0056 USDT |
3,299,512.0000 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
| 2025-06-28 |
0.0054 USDT |
1,801,139.0000 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-06-27 |
0.0053 USDT |
8,610,399.0000 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0054 USDT |
| 2025-06-26 |
0.0053 USDT |
392,168.0000 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-06-25 |
0.0052 USDT |
272,786.0000 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-06-24 |
0.0049 USDT |
229,372.0000 |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-06-23 |
0.0045 USDT |
13,998,101.0000 |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
| 2025-06-22 |
0.0046 USDT |
212,583.0000 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-06-21 |
0.0051 USDT |
202,769.0000 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-06-20 |
0.0052 USDT |
10,365,242.0000 |
0.0054 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-06-19 |
0.0053 USDT |
268,016.0000 |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-06-18 |
0.0054 USDT |
220,572.0000 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-06-17 |
0.0056 USDT |
32,425.0000 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-06-16 |
0.0059 USDT |
2,305,478.0000 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-06-15 |
0.0058 USDT |
1,889,408.0000 |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-06-14 |
0.0058 USDT |
164,512.0000 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-06-13 |
0.0060 USDT |
54,473.0000 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 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 |