Identifier on DigiFinex: beamx_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-25 |
0.0183 USDT |
1,991,333.0000 |
0.0182 USDT |
0.0182 USDT |
0.0186 USDT |
0.0186 USDT |
2025-01-24 |
0.0191 USDT |
1,988,752.0000 |
0.0193 USDT |
0.0185 USDT |
0.0187 USDT |
0.0186 USDT |
2025-01-23 |
0.0192 USDT |
8,887,861.0000 |
0.0193 USDT |
0.0187 USDT |
0.0190 USDT |
0.0191 USDT |
2025-01-22 |
0.0206 USDT |
1,895,605.0000 |
0.0202 USDT |
0.0197 USDT |
0.0199 USDT |
0.0198 USDT |
2025-01-21 |
0.0201 USDT |
5,204,692.0000 |
0.0201 USDT |
0.0197 USDT |
0.0200 USDT |
0.0207 USDT |
2025-01-20 |
0.0213 USDT |
107,873.0000 |
0.0209 USDT |
0.0208 USDT |
0.0209 USDT |
0.0209 USDT |
2025-01-19 |
0.0225 USDT |
7,628,138.0000 |
0.0211 USDT |
0.0211 USDT |
0.0217 USDT |
0.0235 USDT |
2025-01-18 |
0.0241 USDT |
279,845.0000 |
0.0234 USDT |
0.0234 USDT |
0.0237 USDT |
0.0235 USDT |
2025-01-17 |
0.0242 USDT |
5,611,442.0000 |
0.0245 USDT |
0.0242 USDT |
0.0246 USDT |
0.0252 USDT |
2025-01-16 |
0.0235 USDT |
4,221,356.0000 |
0.0237 USDT |
0.0225 USDT |
0.0232 USDT |
0.0236 USDT |
2025-01-15 |
0.0232 USDT |
4,414,588.0000 |
0.0239 USDT |
0.0234 USDT |
0.0238 USDT |
0.0243 USDT |
2025-01-14 |
0.0220 USDT |
1,681,174.0000 |
0.0222 USDT |
0.0220 USDT |
0.0223 USDT |
0.0224 USDT |
2025-01-13 |
0.0213 USDT |
5,220,811.0000 |
0.0203 USDT |
0.0199 USDT |
0.0207 USDT |
0.0207 USDT |
2025-01-12 |
0.0230 USDT |
92,458.0000 |
0.0230 USDT |
0.0229 USDT |
0.0231 USDT |
0.0229 USDT |
2025-01-11 |
0.0231 USDT |
1,247,153.0000 |
0.0229 USDT |
0.0227 USDT |
0.0229 USDT |
0.0234 USDT |
2025-01-10 |
0.0234 USDT |
4,079,452.0000 |
0.0232 USDT |
0.0228 USDT |
0.0232 USDT |
0.0231 USDT |
2025-01-09 |
0.0234 USDT |
3,926,103.0000 |
0.0225 USDT |
0.0225 USDT |
0.0229 USDT |
0.0229 USDT |
2025-01-08 |
0.0239 USDT |
6,905,726.0000 |
0.0238 USDT |
0.0225 USDT |
0.0234 USDT |
0.0238 USDT |
2025-01-07 |
0.0266 USDT |
136,268.0000 |
0.0251 USDT |
0.0251 USDT |
0.0254 USDT |
0.0252 USDT |
2025-01-06 |
0.0284 USDT |
78,539.0000 |
0.0281 USDT |
0.0280 USDT |
0.0281 USDT |
0.0281 USDT |
2025-01-05 |
0.0286 USDT |
765,364.0000 |
0.0280 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
2025-01-04 |
0.0291 USDT |
2,121,472.0000 |
0.0292 USDT |
0.0285 USDT |
0.0288 USDT |
0.0291 USDT |