Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.0071 USDT |
3,722.0000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-09-04 |
0.0071 USDT |
27,568.0000 |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-09-03 |
0.0073 USDT |
254,452.0000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-09-02 |
0.0074 USDT |
43,286,554.0000 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0075 USDT |
| 2025-09-01 |
0.0069 USDT |
4,145,213.0000 |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-08-31 |
0.0072 USDT |
1,716,371.0000 |
0.0073 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-08-30 |
0.0072 USDT |
25,686.0000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-08-29 |
0.0074 USDT |
5,049,898.0000 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-08-28 |
0.0074 USDT |
5,971,630.0000 |
0.0075 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-08-27 |
0.0074 USDT |
171,372.0000 |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-08-26 |
0.0072 USDT |
141,416.0000 |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-08-25 |
0.0076 USDT |
5,312,707.0000 |
0.0075 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-08-24 |
0.0078 USDT |
496,044.0000 |
0.0076 USDT |
0.0076 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-08-23 |
0.0080 USDT |
6,187,346.0000 |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
| 2025-08-22 |
0.0078 USDT |
107,992.0000 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-08-21 |
0.0075 USDT |
4,389,295.0000 |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-08-20 |
0.0074 USDT |
2,962,746.0000 |
0.0075 USDT |
0.0073 USDT |
0.0075 USDT |
0.0077 USDT |
| 2025-08-19 |
0.0078 USDT |
343,815.0000 |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-08-18 |
0.0078 USDT |
175,455.0000 |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-08-17 |
0.0080 USDT |
2,301,372.0000 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-08-16 |
0.0077 USDT |
10,622,765.0000 |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0080 USDT |
| 2025-08-15 |
0.0076 USDT |
451,856.0000 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-08-14 |
0.0081 USDT |
8,841,178.0000 |
0.0083 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-08-13 |
0.0083 USDT |
6,003,272.0000 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0087 USDT |
| 2025-08-12 |
0.0082 USDT |
6,056,423.0000 |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-08-11 |
0.0085 USDT |
9,152,659.0000 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0083 USDT |
| 2025-08-10 |
0.0083 USDT |
12,081,453.0000 |
0.0080 USDT |
0.0080 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-08-09 |
0.0083 USDT |
38,746.0000 |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-08-08 |
0.0076 USDT |
3,646,183.0000 |
0.0078 USDT |
0.0075 USDT |
0.0077 USDT |
0.0079 USDT |
| 2025-08-07 |
0.0075 USDT |
3,834,838.0000 |
0.0075 USDT |
0.0073 USDT |
0.0074 USDT |
0.0075 USDT |
| 2025-08-06 |
0.0068 USDT |
1,756,627.0000 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-08-05 |
0.0069 USDT |
1,080,200.0000 |
0.0068 USDT |
0.0066 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-08-04 |
0.0069 USDT |
743,314.0000 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0071 USDT |
| 2025-08-03 |
0.0067 USDT |
566,733.0000 |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-08-02 |
0.0066 USDT |
2,459,743.0000 |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-08-01 |
0.0069 USDT |
2,294,002.0000 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-07-31 |
0.0075 USDT |
2,716,941.0000 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-07-30 |
0.0074 USDT |
3,311,136.0000 |
0.0075 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-07-29 |
0.0080 USDT |
1,588,463.0000 |
0.0078 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-07-28 |
0.0085 USDT |
2,128,018.0000 |
0.0081 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-07-27 |
0.0087 USDT |
1,676,237.0000 |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
| 2025-07-26 |
0.0086 USDT |
736,823.0000 |
0.0086 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-07-25 |
0.0079 USDT |
1,935,544.0000 |
0.0077 USDT |
0.0077 USDT |
0.0078 USDT |
0.0080 USDT |
| 2025-07-24 |
0.0079 USDT |
3,830,724.0000 |
0.0079 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-07-23 |
0.0085 USDT |
3,390,163.0000 |
0.0083 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 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 |