Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-12 |
0.0277 USDT |
10,049,903.0000 |
0.0289 USDT |
0.0277 USDT |
0.0285 USDT |
0.0284 USDT |
| 2024-02-11 |
0.0258 USDT |
2,499,419.0000 |
0.0252 USDT |
0.0245 USDT |
0.0248 USDT |
0.0250 USDT |
| 2024-02-10 |
0.0226 USDT |
16,810,486.0000 |
0.0215 USDT |
0.0213 USDT |
0.0233 USDT |
0.0237 USDT |
| 2024-02-09 |
0.0207 USDT |
10,664,583.0000 |
0.0204 USDT |
0.0203 USDT |
0.0211 USDT |
0.0210 USDT |
| 2024-02-08 |
0.0187 USDT |
4,432,378.0000 |
0.0194 USDT |
0.0184 USDT |
0.0186 USDT |
0.0188 USDT |
| 2024-02-07 |
0.0174 USDT |
2,331,095.0000 |
0.0173 USDT |
0.0171 USDT |
0.0174 USDT |
0.0177 USDT |
| 2024-02-06 |
0.0172 USDT |
1,436,546.0000 |
0.0170 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-02-05 |
0.0172 USDT |
1,410,412.0000 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-02-04 |
0.0171 USDT |
1,245,439.0000 |
0.0173 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-02-03 |
0.0176 USDT |
548,584.0000 |
0.0175 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-02-02 |
0.0175 USDT |
1,739,657.0000 |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-02-01 |
0.0170 USDT |
1,054,918.0000 |
0.0170 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-01-31 |
0.0178 USDT |
1,855,060.0000 |
0.0176 USDT |
0.0173 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-01-30 |
0.0189 USDT |
1,782,871.0000 |
0.0187 USDT |
0.0186 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-01-29 |
0.0185 USDT |
2,467,626.0000 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0190 USDT |
| 2024-01-28 |
0.0186 USDT |
1,747,227.0000 |
0.0184 USDT |
0.0177 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-01-27 |
0.0179 USDT |
2,585,906.0000 |
0.0179 USDT |
0.0179 USDT |
0.0182 USDT |
0.0183 USDT |
| 2024-01-26 |
0.0171 USDT |
2,185,524.0000 |
0.0174 USDT |
0.0173 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-01-25 |
0.0170 USDT |
2,274,519.0000 |
0.0165 USDT |
0.0165 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-01-24 |
0.0175 USDT |
2,397,499.0000 |
0.0180 USDT |
0.0174 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-01-23 |
0.0163 USDT |
3,121,454.0000 |
0.0166 USDT |
0.0163 USDT |
0.0165 USDT |
0.0171 USDT |
| 2024-01-22 |
0.0174 USDT |
3,027,087.0000 |
0.0174 USDT |
0.0167 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-01-21 |
0.0184 USDT |
1,084,667.0000 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-01-20 |
0.0184 USDT |
1,465,742.0000 |
0.0182 USDT |
0.0182 USDT |
0.0184 USDT |
0.0185 USDT |
| 2024-01-19 |
0.0189 USDT |
6,255,710.0000 |
0.0186 USDT |
0.0179 USDT |
0.0186 USDT |
0.0189 USDT |
| 2024-01-18 |
0.0199 USDT |
7,383,685.0000 |
0.0198 USDT |
0.0186 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-01-17 |
0.0223 USDT |
6,000,211.0000 |
0.0222 USDT |
0.0208 USDT |
0.0212 USDT |
0.0214 USDT |
| 2024-01-16 |
0.0203 USDT |
3,787,946.0000 |
0.0205 USDT |
0.0203 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-01-15 |
0.0192 USDT |
3,210,154.0000 |
0.0195 USDT |
0.0191 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-01-14 |
0.0185 USDT |
2,686,641.0000 |
0.0187 USDT |
0.0178 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-01-13 |
0.0179 USDT |
4,192,314.0000 |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0185 USDT |
| 2024-01-12 |
0.0186 USDT |
5,586,609.0000 |
0.0187 USDT |
0.0173 USDT |
0.0180 USDT |
0.0180 USDT |
| 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 |