Identifier on DigiFinex: beamx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |