Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.0075 USDT |
1,631,982.0000 BETA |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-04-09 |
0.0075 USDT |
172,207.0000 BETA |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-04-08 |
0.0086 USDT |
71,994.0000 BETA |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-04-07 |
0.0164 USDT |
13,311.0000 BETA |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0174 USDT |
| 2025-04-06 |
0.0186 USDT |
361,510.0000 BETA |
0.0191 USDT |
0.0175 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-04-05 |
0.0183 USDT |
21,305.0000 BETA |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-04-04 |
0.0181 USDT |
188,399.0000 BETA |
0.0183 USDT |
0.0179 USDT |
0.0182 USDT |
0.0183 USDT |
| 2025-04-03 |
0.0181 USDT |
122,914.0000 BETA |
0.0176 USDT |
0.0176 USDT |
0.0178 USDT |
0.0180 USDT |
| 2025-04-02 |
0.0186 USDT |
5,408.0000 BETA |
0.0185 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2025-04-01 |
0.0209 USDT |
13,245.0000 BETA |
0.0192 USDT |
0.0191 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-03-31 |
0.0215 USDT |
3,414,091.0000 BETA |
0.0204 USDT |
0.0202 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-03-30 |
0.0196 USDT |
31,019.0000 BETA |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0187 USDT |
| 2025-03-29 |
0.0193 USDT |
9,455.0000 BETA |
0.0187 USDT |
0.0186 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-03-28 |
0.0204 USDT |
867.0000 BETA |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-03-27 |
0.0214 USDT |
7,374.0000 BETA |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-03-26 |
0.0217 USDT |
49,446.0000 BETA |
0.0214 USDT |
0.0214 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-03-25 |
0.0217 USDT |
187,755.0000 BETA |
0.0219 USDT |
0.0214 USDT |
0.0215 USDT |
0.0218 USDT |
| 2025-03-24 |
0.0211 USDT |
6,559.0000 BETA |
0.0215 USDT |
0.0214 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-03-23 |
0.0210 USDT |
5,638.0000 BETA |
0.0207 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-03-22 |
0.0210 USDT |
380.0000 BETA |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-03-21 |
0.0207 USDT |
14,731.0000 BETA |
0.0209 USDT |
0.0208 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-03-20 |
0.0216 USDT |
542.0000 BETA |
0.0212 USDT |
0.0212 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-03-19 |
0.0212 USDT |
9,075.0000 BETA |
0.0215 USDT |
0.0215 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-03-18 |
0.0211 USDT |
376,735.0000 BETA |
0.0214 USDT |
0.0202 USDT |
0.0206 USDT |
0.0208 USDT |
| 2025-03-17 |
0.0209 USDT |
380,520.0000 BETA |
0.0205 USDT |
0.0204 USDT |
0.0207 USDT |
0.0211 USDT |
| 2025-03-16 |
0.0210 USDT |
409,522.0000 BETA |
0.0214 USDT |
0.0205 USDT |
0.0207 USDT |
0.0208 USDT |
| 2025-03-15 |
0.0209 USDT |
268,680.0000 BETA |
0.0212 USDT |
0.0208 USDT |
0.0210 USDT |
0.0215 USDT |
| 2025-03-14 |
0.0203 USDT |
317,427.0000 BETA |
0.0205 USDT |
0.0204 USDT |
0.0206 USDT |
0.0208 USDT |
| 2025-03-13 |
0.0213 USDT |
51,989.0000 BETA |
0.0201 USDT |
0.0200 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-03-12 |
0.0199 USDT |
2,412.0000 BETA |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-03-11 |
0.0192 USDT |
104,647.0000 BETA |
0.0196 USDT |
0.0196 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-03-10 |
0.0203 USDT |
41,806.0000 BETA |
0.0197 USDT |
0.0195 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-03-09 |
0.0214 USDT |
934,289.0000 BETA |
0.0211 USDT |
0.0205 USDT |
0.0209 USDT |
0.0209 USDT |
| 2025-03-08 |
0.0250 USDT |
42,331.0000 BETA |
0.0221 USDT |
0.0219 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-03-07 |
0.0241 USDT |
4,415,717.0000 BETA |
0.0218 USDT |
0.0217 USDT |
0.0220 USDT |
0.0252 USDT |
| 2025-03-06 |
0.0215 USDT |
4,543.0000 BETA |
0.0211 USDT |
0.0210 USDT |
0.0212 USDT |
0.0210 USDT |
| 2025-03-05 |
0.0212 USDT |
8,029.0000 BETA |
0.0212 USDT |
0.0212 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-03-04 |
0.0208 USDT |
19,728.0000 BETA |
0.0210 USDT |
0.0208 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-03-03 |
0.0238 USDT |
623,390.0000 BETA |
0.0236 USDT |
0.0214 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-03-02 |
0.0264 USDT |
797,086.0000 BETA |
0.0251 USDT |
0.0247 USDT |
0.0252 USDT |
0.0253 USDT |
| 2025-03-01 |
0.0227 USDT |
147,706.0000 BETA |
0.0229 USDT |
0.0228 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-02-28 |
0.0229 USDT |
170,598.0000 BETA |
0.0232 USDT |
0.0228 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-02-27 |
0.0231 USDT |
118,748.0000 BETA |
0.0233 USDT |
0.0231 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-02-26 |
0.0229 USDT |
224,391.0000 BETA |
0.0228 USDT |
0.0221 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-02-25 |
0.0223 USDT |
180,547.0000 BETA |
0.0224 USDT |
0.0220 USDT |
0.0228 USDT |
0.0234 USDT |
| 2025-02-24 |
0.0244 USDT |
152,582.0000 BETA |
0.0236 USDT |
0.0235 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-02-23 |
0.0261 USDT |
154,364.0000 BETA |
0.0261 USDT |
0.0254 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-02-22 |
0.0261 USDT |
152,490.0000 BETA |
0.0265 USDT |
0.0261 USDT |
0.0264 USDT |
0.0263 USDT |
| 2025-02-21 |
0.0263 USDT |
174,231.0000 BETA |
0.0261 USDT |
0.0251 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-02-20 |
0.0256 USDT |
162,450.0000 BETA |
0.0257 USDT |
0.0255 USDT |
0.0258 USDT |
0.0264 USDT |