Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.0062 USDT |
560,061.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-03-15 |
0.0063 USDT |
3,619,252.0000 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-03-14 |
0.0062 USDT |
128,877.0000 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-03-13 |
0.0059 USDT |
15,751,544.0000 |
0.0061 USDT |
0.0057 USDT |
0.0058 USDT |
0.0060 USDT |
| 2025-03-12 |
0.0058 USDT |
17,906,861.0000 |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2025-03-11 |
0.0053 USDT |
1,059,993.0000 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-03-10 |
0.0057 USDT |
21,258,276.0000 |
0.0057 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-03-09 |
0.0060 USDT |
8,764,096.0000 |
0.0058 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-03-08 |
0.0066 USDT |
5,456,810.0000 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-03-07 |
0.0067 USDT |
4,810,923.0000 |
0.0069 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-03-06 |
0.0070 USDT |
5,749,819.0000 |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-03-05 |
0.0069 USDT |
241,581.0000 |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-03-04 |
0.0070 USDT |
192,910.0000 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-03-03 |
0.0082 USDT |
11,464,841.0000 |
0.0080 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-03-02 |
0.0083 USDT |
25,202,571.0000 |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0089 USDT |
| 2025-03-01 |
0.0083 USDT |
1,634,729.0000 |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-02-28 |
0.0083 USDT |
1,604,809.0000 |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-02-27 |
0.0083 USDT |
3,372,631.0000 |
0.0088 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2025-02-26 |
0.0082 USDT |
7,262,440.0000 |
0.0083 USDT |
0.0079 USDT |
0.0080 USDT |
0.0083 USDT |
| 2025-02-25 |
0.0080 USDT |
5,942,947.0000 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0083 USDT |
| 2025-02-24 |
0.0088 USDT |
8,285,059.0000 |
0.0088 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-02-23 |
0.0096 USDT |
2,200,497.0000 |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-02-22 |
0.0096 USDT |
4,801,642.0000 |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-02-21 |
0.0100 USDT |
11,119,060.0000 |
0.0100 USDT |
0.0092 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-02-20 |
0.0097 USDT |
6,553,380.0000 |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-02-19 |
0.0096 USDT |
2,358,198.0000 |
0.0096 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-02-18 |
0.0100 USDT |
3,981,346.0000 |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0096 USDT |
| 2025-02-17 |
0.0107 USDT |
3,455,500.0000 |
0.0105 USDT |
0.0102 USDT |
0.0104 USDT |
0.0106 USDT |
| 2025-02-16 |
0.0107 USDT |
3,484,761.0000 |
0.0107 USDT |
0.0104 USDT |
0.0105 USDT |
0.0106 USDT |
| 2025-02-15 |
0.0111 USDT |
3,712,955.0000 |
0.0109 USDT |
0.0106 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-02-14 |
0.0114 USDT |
286,237.0000 |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-02-13 |
0.0108 USDT |
8,309,377.0000 |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0111 USDT |
| 2025-02-12 |
0.0100 USDT |
578,347.0000 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-02-11 |
0.0105 USDT |
6,463,186.0000 |
0.0107 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-02-10 |
0.0100 USDT |
3,429,889.0000 |
0.0101 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-02-09 |
0.0100 USDT |
3,454,668.0000 |
0.0100 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-02-08 |
0.0095 USDT |
4,068,079.0000 |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0102 USDT |
| 2025-02-07 |
0.0098 USDT |
5,727,617.0000 |
0.0098 USDT |
0.0091 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-02-06 |
0.0101 USDT |
8,380,846.0000 |
0.0097 USDT |
0.0094 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-02-05 |
0.0108 USDT |
13,721,279.0000 |
0.0109 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-02-04 |
0.0117 USDT |
372,138.0000 |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-02-03 |
0.0109 USDT |
437,263.0000 |
0.0125 USDT |
0.0122 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-02-02 |
0.0129 USDT |
12,893,092.0000 |
0.0133 USDT |
0.0116 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-02-01 |
0.0154 USDT |
1,428,115.0000 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-01-31 |
0.0161 USDT |
3,100,700.0000 |
0.0165 USDT |
0.0163 USDT |
0.0166 USDT |
0.0164 USDT |
| 2025-01-30 |
0.0157 USDT |
3,881,510.0000 |
0.0158 USDT |
0.0158 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-01-29 |
0.0149 USDT |
3,534,666.0000 |
0.0153 USDT |
0.0150 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-01-28 |
0.0158 USDT |
4,290,743.0000 |
0.0156 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-01-27 |
0.0158 USDT |
461,526.0000 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-01-26 |
0.0176 USDT |
1,435,862.0000 |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
0.0177 USDT |