Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-11 |
0.0650 USDT |
146,643.9625 BETA |
0.0626 USDT |
0.0625 USDT |
0.0633 USDT |
0.0635 USDT |
| 2022-11-10 |
0.0654 USDT |
196,750.2267 BETA |
0.0690 USDT |
0.0672 USDT |
0.0679 USDT |
0.0682 USDT |
| 2022-11-09 |
0.0671 USDT |
253,295.4425 BETA |
0.0645 USDT |
0.0577 USDT |
0.0616 USDT |
0.0577 USDT |
| 2022-11-08 |
0.0799 USDT |
583,891.5558 BETA |
0.0844 USDT |
0.0657 USDT |
0.0721 USDT |
0.0715 USDT |
| 2022-11-07 |
0.0888 USDT |
129,912.3254 BETA |
0.0876 USDT |
0.0867 USDT |
0.0874 USDT |
0.0881 USDT |
| 2022-11-06 |
0.0935 USDT |
123,577.3469 BETA |
0.0937 USDT |
0.0930 USDT |
0.0936 USDT |
0.0935 USDT |
| 2022-11-05 |
0.0930 USDT |
105,967.5682 BETA |
0.0929 USDT |
0.0908 USDT |
0.0915 USDT |
0.0914 USDT |
| 2022-11-04 |
0.0916 USDT |
161,482.4743 BETA |
0.0931 USDT |
0.0926 USDT |
0.0934 USDT |
0.0930 USDT |
| 2022-11-03 |
0.0886 USDT |
584,266.0450 BETA |
0.0907 USDT |
0.0883 USDT |
0.0893 USDT |
0.0885 USDT |
| 2022-11-02 |
0.0833 USDT |
215,476.7059 BETA |
0.0825 USDT |
0.0808 USDT |
0.0817 USDT |
0.0810 USDT |
| 2022-11-01 |
0.0860 USDT |
74,528.5479 BETA |
0.0855 USDT |
0.0845 USDT |
0.0850 USDT |
0.0852 USDT |
| 2022-10-31 |
0.0876 USDT |
68,925.4910 BETA |
0.0863 USDT |
0.0861 USDT |
0.0864 USDT |
0.0862 USDT |
| 2022-10-30 |
0.0866 USDT |
273,121.0793 BETA |
0.0859 USDT |
0.0859 USDT |
0.0869 USDT |
0.0866 USDT |
| 2022-10-29 |
0.0899 USDT |
127,451.2484 BETA |
0.0859 USDT |
0.0854 USDT |
0.0862 USDT |
0.0863 USDT |
| 2022-10-28 |
0.0842 USDT |
271,263.8994 BETA |
0.0847 USDT |
0.0837 USDT |
0.0847 USDT |
0.0852 USDT |
| 2022-10-27 |
0.0868 USDT |
64,222.3752 BETA |
0.0861 USDT |
0.0854 USDT |
0.0856 USDT |
0.0858 USDT |
| 2022-10-26 |
0.0857 USDT |
73,247.3851 BETA |
0.0854 USDT |
0.0854 USDT |
0.0863 USDT |
0.0871 USDT |
| 2022-10-25 |
0.0836 USDT |
161,422.4295 BETA |
0.0843 USDT |
0.0840 USDT |
0.0843 USDT |
0.0843 USDT |
| 2022-10-24 |
0.0823 USDT |
69,177.7892 BETA |
0.0826 USDT |
0.0820 USDT |
0.0826 USDT |
0.0826 USDT |
| 2022-10-23 |
0.0832 USDT |
30,747.2252 BETA |
0.0818 USDT |
0.0816 USDT |
0.0826 USDT |
0.0830 USDT |
| 2022-10-22 |
0.0857 USDT |
984,580.1931 BETA |
0.0846 USDT |
0.0829 USDT |
0.0836 USDT |
0.0835 USDT |
| 2022-10-21 |
0.0807 USDT |
35,456.4040 BETA |
0.0812 USDT |
0.0810 USDT |
0.0816 USDT |
0.0819 USDT |
| 2022-10-20 |
0.0846 USDT |
55,482.1164 BETA |
0.0841 USDT |
0.0828 USDT |
0.0832 USDT |
0.0831 USDT |
| 2022-10-19 |
0.0868 USDT |
86,446.4095 BETA |
0.0868 USDT |
0.0862 USDT |
0.0864 USDT |
0.0863 USDT |
| 2022-10-18 |
0.0896 USDT |
4,938.9525 BETA |
0.0888 USDT |
0.0887 USDT |
0.0889 USDT |
0.0888 USDT |
| 2022-10-17 |
0.0910 USDT |
58,212.0316 BETA |
0.0908 USDT |
0.0897 USDT |
0.0900 USDT |
0.0900 USDT |
| 2022-10-16 |
0.0939 USDT |
333,689.1440 BETA |
0.0933 USDT |
0.0899 USDT |
0.0914 USDT |
0.0919 USDT |
| 2022-10-15 |
0.0926 USDT |
378,559.5187 BETA |
0.0925 USDT |
0.0918 USDT |
0.0928 USDT |
0.0931 USDT |
| 2022-10-14 |
0.0912 USDT |
80,848.9680 BETA |
0.0887 USDT |
0.0883 USDT |
0.0893 USDT |
0.0898 USDT |
| 2022-10-13 |
0.0898 USDT |
43,652.3288 BETA |
0.0918 USDT |
0.0914 USDT |
0.0920 USDT |
0.0918 USDT |
| 2022-10-12 |
0.0941 USDT |
48,945.9057 BETA |
0.0934 USDT |
0.0928 USDT |
0.0931 USDT |
0.0929 USDT |
| 2022-10-11 |
0.0943 USDT |
21,874.6224 BETA |
0.0941 USDT |
0.0931 USDT |
0.0940 USDT |
0.0939 USDT |
| 2022-10-10 |
0.0976 USDT |
27,077.3476 BETA |
0.0975 USDT |
0.0963 USDT |
0.0966 USDT |
0.0964 USDT |
| 2022-10-09 |
0.0983 USDT |
48,578.9456 BETA |
0.0982 USDT |
0.0972 USDT |
0.0980 USDT |
0.0979 USDT |
| 2022-10-08 |
0.0998 USDT |
58,012.8234 BETA |
0.0995 USDT |
0.0976 USDT |
0.0982 USDT |
0.0980 USDT |
| 2022-10-07 |
0.1014 USDT |
44,613.7045 BETA |
0.1010 USDT |
0.1000 USDT |
0.1006 USDT |
0.1005 USDT |
| 2022-10-06 |
0.1027 USDT |
71,881.7363 BETA |
0.1018 USDT |
0.1000 USDT |
0.1009 USDT |
0.1008 USDT |
| 2022-10-05 |
0.1064 USDT |
63,640.9650 BETA |
0.1033 USDT |
0.1025 USDT |
0.1031 USDT |
0.1034 USDT |
| 2022-10-04 |
0.1038 USDT |
110,161.4490 BETA |
0.1033 USDT |
0.1026 USDT |
0.1034 USDT |
0.1037 USDT |
| 2022-10-03 |
0.1038 USDT |
143,136.1217 BETA |
0.1042 USDT |
0.1029 USDT |
0.1039 USDT |
0.1036 USDT |
| 2022-10-02 |
0.1041 USDT |
64,285.5673 BETA |
0.1021 USDT |
0.1009 USDT |
0.1019 USDT |
0.1015 USDT |
| 2022-10-01 |
0.1084 USDT |
175,810.7698 BETA |
0.1062 USDT |
0.1042 USDT |
0.1054 USDT |
0.1047 USDT |
| 2022-09-30 |
0.1298 USDT |
747,652.8033 BETA |
0.1095 USDT |
0.1066 USDT |
0.1086 USDT |
0.1087 USDT |
| 2022-09-29 |
0.1158 USDT |
3,381,183.8361 BETA |
0.0957 USDT |
0.0953 USDT |
0.0967 USDT |
0.1310 USDT |
| 2022-09-28 |
0.0929 USDT |
37,334.8122 BETA |
0.0943 USDT |
0.0940 USDT |
0.0946 USDT |
0.0944 USDT |
| 2022-09-27 |
0.0949 USDT |
41,058.3698 BETA |
0.0927 USDT |
0.0925 USDT |
0.0930 USDT |
0.0929 USDT |
| 2022-09-26 |
0.0915 USDT |
31,593.3417 BETA |
0.0927 USDT |
0.0925 USDT |
0.0930 USDT |
0.0931 USDT |
| 2022-09-25 |
0.0929 USDT |
66,592.6978 BETA |
0.0932 USDT |
0.0904 USDT |
0.0915 USDT |
0.0914 USDT |
| 2022-09-24 |
0.0936 USDT |
49,163.7986 BETA |
0.0940 USDT |
0.0925 USDT |
0.0934 USDT |
0.0928 USDT |
| 2022-09-23 |
0.0932 USDT |
93,265.8227 BETA |
0.0923 USDT |
0.0920 USDT |
0.0935 USDT |
0.0947 USDT |