Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.0072 USDT |
439,971.0000 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-04-22 |
0.0065 USDT |
106,590.0000 |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-04-21 |
0.0065 USDT |
7,681,269.0000 |
0.0067 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-04-20 |
0.0063 USDT |
173,997.0000 |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-04-19 |
0.0061 USDT |
3,101,987.0000 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0063 USDT |
| 2025-04-18 |
0.0061 USDT |
232,993.0000 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-04-17 |
0.0058 USDT |
253,312.0000 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-04-16 |
0.0057 USDT |
94,820.0000 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-04-15 |
0.0059 USDT |
6,584,817.0000 |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-04-14 |
0.0060 USDT |
6,104,738.0000 |
0.0061 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-04-13 |
0.0061 USDT |
166,143.0000 |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-04-12 |
0.0063 USDT |
547,662.0000 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-04-11 |
0.0064 USDT |
939,782.0000 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-04-10 |
0.0064 USDT |
324,148.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-04-09 |
0.0060 USDT |
657,626.0000 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-04-08 |
0.0059 USDT |
7,195,506.0000 |
0.0061 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-04-07 |
0.0057 USDT |
13,219,566.0000 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0060 USDT |
| 2025-04-06 |
0.0060 USDT |
261,473.0000 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-04-05 |
0.0065 USDT |
232,712.0000 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-04-04 |
0.0065 USDT |
42,857.0000 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-04-03 |
0.0065 USDT |
195,745.0000 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-04-02 |
0.0067 USDT |
432,535.0000 |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-04-01 |
0.0071 USDT |
1,478,191.0000 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-03-31 |
0.0071 USDT |
24,091.0000 |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-03-30 |
0.0074 USDT |
9,680,401.0000 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-03-29 |
0.0076 USDT |
825,535.0000 |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-03-28 |
0.0085 USDT |
15,435,402.0000 |
0.0081 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-03-27 |
0.0099 USDT |
743,824.0000 |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-03-26 |
0.0093 USDT |
1,309,516.0000 |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-03-25 |
0.0091 USDT |
10,376,081.0000 |
0.0091 USDT |
0.0089 USDT |
0.0091 USDT |
0.0092 USDT |
| 2025-03-24 |
0.0086 USDT |
872,740.0000 |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-03-23 |
0.0085 USDT |
24,046,720.0000 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0083 USDT |
| 2025-03-22 |
0.0080 USDT |
58,760,275.0000 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0089 USDT |
| 2025-03-21 |
0.0069 USDT |
5,240,200.0000 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0071 USDT |
| 2025-03-20 |
0.0071 USDT |
11,540,782.0000 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-03-19 |
0.0066 USDT |
2,760,686.0000 |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-03-18 |
0.0063 USDT |
308,844.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-03-17 |
0.0062 USDT |
77,286.0000 |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-03-16 |
0.0062 USDT |
560,061.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |