Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.1116 USDT |
46,868.0772 BETA |
0.1120 USDT |
0.1097 USDT |
0.1113 USDT |
0.1125 USDT |
| 2023-02-22 |
0.1073 USDT |
52,901.9527 BETA |
0.1036 USDT |
0.1034 USDT |
0.1056 USDT |
0.1078 USDT |
| 2023-02-21 |
0.1160 USDT |
40,900.7374 BETA |
0.1140 USDT |
0.1100 USDT |
0.1130 USDT |
0.1107 USDT |
| 2023-02-20 |
0.1139 USDT |
38,046.7153 BETA |
0.1161 USDT |
0.1145 USDT |
0.1152 USDT |
0.1151 USDT |
| 2023-02-19 |
0.1068 USDT |
25,291.9978 BETA |
0.1051 USDT |
0.1051 USDT |
0.1067 USDT |
0.1061 USDT |
| 2023-02-18 |
0.1035 USDT |
42,754.5212 BETA |
0.1042 USDT |
0.1019 USDT |
0.1024 USDT |
0.1024 USDT |
| 2023-02-17 |
0.1035 USDT |
61,584.0274 BETA |
0.1042 USDT |
0.1012 USDT |
0.1031 USDT |
0.1012 USDT |
| 2023-02-16 |
0.1055 USDT |
419,261.9089 BETA |
0.1009 USDT |
0.1009 USDT |
0.1054 USDT |
0.1043 USDT |
| 2023-02-15 |
0.0954 USDT |
51,509.2898 BETA |
0.0966 USDT |
0.0965 USDT |
0.0988 USDT |
0.0995 USDT |
| 2023-02-14 |
0.0920 USDT |
12,523.9129 BETA |
0.0943 USDT |
0.0931 USDT |
0.0938 USDT |
0.0936 USDT |
| 2023-02-13 |
0.0916 USDT |
27,679.3106 BETA |
0.0902 USDT |
0.0898 USDT |
0.0904 USDT |
0.0908 USDT |
| 2023-02-12 |
0.0972 USDT |
80,159.0034 BETA |
0.0979 USDT |
0.0939 USDT |
0.0947 USDT |
0.0942 USDT |
| 2023-02-11 |
0.0963 USDT |
80,230.6384 BETA |
0.0983 USDT |
0.0975 USDT |
0.0985 USDT |
0.0990 USDT |
| 2023-02-10 |
0.0943 USDT |
142,739.1491 BETA |
0.0921 USDT |
0.0917 USDT |
0.0923 USDT |
0.0925 USDT |
| 2023-02-09 |
0.1004 USDT |
107,458.4984 BETA |
0.0987 USDT |
0.0944 USDT |
0.0949 USDT |
0.0949 USDT |
| 2023-02-08 |
0.1055 USDT |
44,985.9653 BETA |
0.1021 USDT |
0.1014 USDT |
0.1023 USDT |
0.1016 USDT |
| 2023-02-07 |
0.1040 USDT |
28,058.1761 BETA |
0.1067 USDT |
0.1066 USDT |
0.1070 USDT |
0.1073 USDT |
| 2023-02-06 |
0.1008 USDT |
140,081.5907 BETA |
0.1014 USDT |
0.1013 USDT |
0.1021 USDT |
0.1021 USDT |
| 2023-02-05 |
0.1012 USDT |
141,013.3638 BETA |
0.0997 USDT |
0.0972 USDT |
0.0985 USDT |
0.0979 USDT |
| 2023-02-04 |
0.1038 USDT |
58,532.0560 BETA |
0.1033 USDT |
0.1026 USDT |
0.1038 USDT |
0.1038 USDT |
| 2023-02-03 |
0.1073 USDT |
75,804.9075 BETA |
0.1045 USDT |
0.1026 USDT |
0.1038 USDT |
0.1032 USDT |
| 2023-02-02 |
0.1056 USDT |
907,302.4219 BETA |
0.1044 USDT |
0.1010 USDT |
0.1038 USDT |
0.1095 USDT |
| 2023-02-01 |
0.0948 USDT |
373,082.8525 BETA |
0.0917 USDT |
0.0915 USDT |
0.0960 USDT |
0.0969 USDT |
| 2023-01-31 |
0.0988 USDT |
144,309.6137 BETA |
0.0992 USDT |
0.0960 USDT |
0.0981 USDT |
0.0979 USDT |
| 2023-01-30 |
0.1099 USDT |
516,460.0867 BETA |
0.0999 USDT |
0.0995 USDT |
0.1039 USDT |
0.1014 USDT |
| 2023-01-29 |
0.0965 USDT |
67,063.1739 BETA |
0.0984 USDT |
0.0966 USDT |
0.0977 USDT |
0.0976 USDT |
| 2023-01-28 |
0.0975 USDT |
93,277.4541 BETA |
0.0942 USDT |
0.0939 USDT |
0.0945 USDT |
0.0943 USDT |
| 2023-01-27 |
0.0943 USDT |
145,609.7206 BETA |
0.0970 USDT |
0.0948 USDT |
0.0953 USDT |
0.0952 USDT |
| 2023-01-26 |
0.0919 USDT |
43,295.9097 BETA |
0.0916 USDT |
0.0907 USDT |
0.0916 USDT |
0.0917 USDT |
| 2023-01-25 |
0.0884 USDT |
145,867.9311 BETA |
0.0899 USDT |
0.0896 USDT |
0.0915 USDT |
0.0920 USDT |
| 2023-01-24 |
0.0939 USDT |
659,993.5955 BETA |
0.0940 USDT |
0.0884 USDT |
0.0901 USDT |
0.0892 USDT |
| 2023-01-23 |
0.0877 USDT |
64,294.3681 BETA |
0.0877 USDT |
0.0875 USDT |
0.0883 USDT |
0.0892 USDT |
| 2023-01-22 |
0.0891 USDT |
149,613.0484 BETA |
0.0905 USDT |
0.0852 USDT |
0.0857 USDT |
0.0857 USDT |
| 2023-01-21 |
0.0863 USDT |
48,519.2815 BETA |
0.0857 USDT |
0.0856 USDT |
0.0861 USDT |
0.0865 USDT |
| 2023-01-20 |
0.0838 USDT |
201,433.3486 BETA |
0.0850 USDT |
0.0840 USDT |
0.0850 USDT |
0.0857 USDT |
| 2023-01-19 |
0.0798 USDT |
31,130.1308 BETA |
0.0815 USDT |
0.0810 USDT |
0.0816 USDT |
0.0816 USDT |
| 2023-01-18 |
0.0825 USDT |
53,414.6430 BETA |
0.0806 USDT |
0.0783 USDT |
0.0789 USDT |
0.0786 USDT |
| 2023-01-17 |
0.0855 USDT |
109,916.7490 BETA |
0.0847 USDT |
0.0842 USDT |
0.0845 USDT |
0.0845 USDT |
| 2023-01-16 |
0.0857 USDT |
132,620.3572 BETA |
0.0892 USDT |
0.0871 USDT |
0.0876 USDT |
0.0876 USDT |
| 2023-01-15 |
0.0812 USDT |
126,660.2727 BETA |
0.0820 USDT |
0.0804 USDT |
0.0806 USDT |
0.0805 USDT |
| 2023-01-14 |
0.0810 USDT |
38,697.9563 BETA |
0.0812 USDT |
0.0806 USDT |
0.0814 USDT |
0.0821 USDT |
| 2023-01-13 |
0.0780 USDT |
69,804.6385 BETA |
0.0788 USDT |
0.0785 USDT |
0.0792 USDT |
0.0797 USDT |
| 2023-01-12 |
0.0763 USDT |
71,117.7116 BETA |
0.0768 USDT |
0.0765 USDT |
0.0773 USDT |
0.0774 USDT |
| 2023-01-11 |
0.0758 USDT |
143,681.9283 BETA |
0.0756 USDT |
0.0751 USDT |
0.0757 USDT |
0.0769 USDT |
| 2023-01-10 |
0.0755 USDT |
100,288.0748 BETA |
0.0746 USDT |
0.0741 USDT |
0.0743 USDT |
0.0742 USDT |
| 2023-01-09 |
0.0724 USDT |
84,874.8954 BETA |
0.0738 USDT |
0.0724 USDT |
0.0727 USDT |
0.0726 USDT |
| 2023-01-08 |
0.0697 USDT |
68,305.9589 BETA |
0.0701 USDT |
0.0698 USDT |
0.0703 USDT |
0.0708 USDT |
| 2023-01-07 |
0.0699 USDT |
29,967.5115 BETA |
0.0691 USDT |
0.0689 USDT |
0.0695 USDT |
0.0699 USDT |
| 2023-01-06 |
0.0691 USDT |
37,800.5985 BETA |
0.0692 USDT |
0.0692 USDT |
0.0701 USDT |
0.0702 USDT |
| 2023-01-05 |
0.0703 USDT |
26,571.4840 BETA |
0.0694 USDT |
0.0691 USDT |
0.0695 USDT |
0.0693 USDT |