Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.0051 USDT |
2,290,708.0000 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-10-24 |
0.0050 USDT |
4,778,435.0000 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-10-23 |
0.0050 USDT |
2,749,652.0000 |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
| 2025-10-22 |
0.0051 USDT |
11,738,487.0000 |
0.0050 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-10-21 |
0.0053 USDT |
418,384.0000 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-10-20 |
0.0053 USDT |
225,930.0000 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-10-19 |
0.0051 USDT |
4,819,901.0000 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0052 USDT |
| 2025-10-18 |
0.0051 USDT |
3,679,278.0000 |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-10-17 |
0.0052 USDT |
25,513,946.0000 |
0.0052 USDT |
0.0048 USDT |
0.0050 USDT |
0.0052 USDT |
| 2025-10-16 |
0.0061 USDT |
1,500,169.0000 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-10-15 |
0.0064 USDT |
4,514,816.0000 |
0.0064 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-10-14 |
0.0064 USDT |
7,395,742.0000 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0062 USDT |
| 2025-10-13 |
0.0066 USDT |
9,658,589.0000 |
0.0067 USDT |
0.0064 USDT |
0.0066 USDT |
0.0068 USDT |
| 2025-10-12 |
0.0061 USDT |
166,025.0000 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-10-11 |
0.0061 USDT |
655,276.0000 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-10-10 |
0.0086 USDT |
7,762,968.0000 |
0.0086 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-10-09 |
0.0090 USDT |
68,451.0000 |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-10-08 |
0.0093 USDT |
66,220.0000 |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-10-07 |
0.0095 USDT |
162,607.0000 |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-10-06 |
0.0087 USDT |
208,694.0000 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-10-05 |
0.0086 USDT |
1,442.0000 |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-10-04 |
0.0088 USDT |
3,509,608.0000 |
0.0089 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-10-03 |
0.0088 USDT |
207,668.0000 |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-10-02 |
0.0089 USDT |
13,906,789.0000 |
0.0092 USDT |
0.0087 USDT |
0.0088 USDT |
0.0090 USDT |
| 2025-10-01 |
0.0082 USDT |
698,434.0000 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-09-30 |
0.0079 USDT |
386,678.0000 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-09-29 |
0.0077 USDT |
343,576.0000 |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-09-28 |
0.0074 USDT |
106,313.0000 |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-09-27 |
0.0076 USDT |
2,871,268.0000 |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-09-26 |
0.0072 USDT |
90,634.0000 |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-09-25 |
0.0073 USDT |
129,841.0000 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-09-24 |
0.0077 USDT |
89,939.0000 |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-09-23 |
0.0074 USDT |
404,283.0000 |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-09-22 |
0.0074 USDT |
434,477.0000 |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-09-21 |
0.0080 USDT |
223,128.0000 |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-09-20 |
0.0080 USDT |
2,631,862.0000 |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-09-19 |
0.0085 USDT |
28,389,614.0000 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-09-18 |
0.0080 USDT |
7,275,415.0000 |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-09-17 |
0.0075 USDT |
2,543,920.0000 |
0.0076 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-09-16 |
0.0075 USDT |
3,433,271.0000 |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-09-15 |
0.0077 USDT |
103,560.0000 |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-09-14 |
0.0079 USDT |
3,387,047.0000 |
0.0079 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-09-13 |
0.0080 USDT |
5,340,688.0000 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-09-12 |
0.0078 USDT |
3,589,500.0000 |
0.0079 USDT |
0.0076 USDT |
0.0077 USDT |
0.0079 USDT |
| 2025-09-11 |
0.0079 USDT |
9,725,973.0000 |
0.0081 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-09-10 |
0.0074 USDT |
1,867,580.0000 |
0.0075 USDT |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
| 2025-09-09 |
0.0073 USDT |
3,559,020.0000 |
0.0075 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-09-08 |
0.0072 USDT |
207,985.0000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-09-07 |
0.0071 USDT |
76,658.0000 |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-09-06 |
0.0071 USDT |
2,767,441.0000 |
0.0071 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |