Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.0251 USDT |
132,037.0000 BETA |
0.0255 USDT |
0.0252 USDT |
0.0255 USDT |
0.0256 USDT |
| 2025-02-18 |
0.0254 USDT |
342,965.0000 BETA |
0.0250 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-02-17 |
0.0270 USDT |
365,988.0000 BETA |
0.0275 USDT |
0.0258 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-02-16 |
0.0283 USDT |
131,257.0000 BETA |
0.0285 USDT |
0.0279 USDT |
0.0283 USDT |
0.0280 USDT |
| 2025-02-15 |
0.0289 USDT |
273,900.0000 BETA |
0.0290 USDT |
0.0281 USDT |
0.0283 USDT |
0.0282 USDT |
| 2025-02-14 |
0.0292 USDT |
322,578.0000 BETA |
0.0298 USDT |
0.0289 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-02-13 |
0.0293 USDT |
25,959.0000 BETA |
0.0284 USDT |
0.0284 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-02-12 |
0.0289 USDT |
414,735.0000 BETA |
0.0282 USDT |
0.0282 USDT |
0.0289 USDT |
0.0298 USDT |
| 2025-02-11 |
0.0290 USDT |
352,536.0000 BETA |
0.0284 USDT |
0.0282 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-02-10 |
0.0281 USDT |
286,251.0000 BETA |
0.0283 USDT |
0.0282 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-02-09 |
0.0293 USDT |
362,845.0000 BETA |
0.0287 USDT |
0.0276 USDT |
0.0279 USDT |
0.0277 USDT |
| 2025-02-08 |
0.0301 USDT |
482,059.0000 BETA |
0.0291 USDT |
0.0286 USDT |
0.0293 USDT |
0.0293 USDT |
| 2025-02-07 |
0.0309 USDT |
958,988.0000 BETA |
0.0304 USDT |
0.0299 USDT |
0.0306 USDT |
0.0305 USDT |
| 2025-02-06 |
0.0292 USDT |
1,869,857.0000 BETA |
0.0287 USDT |
0.0279 USDT |
0.0287 USDT |
0.0291 USDT |
| 2025-02-05 |
0.0288 USDT |
1,237,753.0000 BETA |
0.0269 USDT |
0.0267 USDT |
0.0272 USDT |
0.0289 USDT |
| 2025-02-04 |
0.0284 USDT |
1,351,280.0000 BETA |
0.0279 USDT |
0.0276 USDT |
0.0279 USDT |
0.0285 USDT |
| 2025-02-03 |
0.0258 USDT |
6,452.0000 BETA |
0.0287 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-02-02 |
0.0355 USDT |
542,916.0000 BETA |
0.0326 USDT |
0.0302 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-02-01 |
0.0369 USDT |
191,963.0000 BETA |
0.0366 USDT |
0.0353 USDT |
0.0359 USDT |
0.0354 USDT |
| 2025-01-31 |
0.0378 USDT |
39,140.0000 BETA |
0.0372 USDT |
0.0369 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-01-30 |
0.0368 USDT |
156,382.0000 BETA |
0.0374 USDT |
0.0373 USDT |
0.0376 USDT |
0.0374 USDT |
| 2025-01-29 |
0.0359 USDT |
322,042.0000 BETA |
0.0358 USDT |
0.0353 USDT |
0.0369 USDT |
0.0365 USDT |
| 2025-01-28 |
0.0367 USDT |
67,308.0000 BETA |
0.0355 USDT |
0.0350 USDT |
0.0356 USDT |
0.0351 USDT |
| 2025-01-27 |
0.0372 USDT |
1,405,733.0000 BETA |
0.0355 USDT |
0.0354 USDT |
0.0360 USDT |
0.0366 USDT |
| 2025-01-26 |
0.0386 USDT |
142,624.0000 BETA |
0.0387 USDT |
0.0382 USDT |
0.0388 USDT |
0.0386 USDT |
| 2025-01-25 |
0.0394 USDT |
20,323.0000 BETA |
0.0382 USDT |
0.0379 USDT |
0.0384 USDT |
0.0379 USDT |
| 2025-01-24 |
0.0378 USDT |
114,035.0000 BETA |
0.0387 USDT |
0.0377 USDT |
0.0382 USDT |
0.0386 USDT |
| 2025-01-23 |
0.0376 USDT |
92,149.0000 BETA |
0.0377 USDT |
0.0369 USDT |
0.0377 USDT |
0.0381 USDT |
| 2025-01-22 |
0.0385 USDT |
183,973.0000 BETA |
0.0388 USDT |
0.0381 USDT |
0.0385 USDT |
0.0383 USDT |
| 2025-01-21 |
0.0390 USDT |
288,239.0000 BETA |
0.0391 USDT |
0.0378 USDT |
0.0387 USDT |
0.0384 USDT |
| 2025-01-20 |
0.0382 USDT |
413,273.0000 BETA |
0.0381 USDT |
0.0365 USDT |
0.0375 USDT |
0.0371 USDT |
| 2025-01-19 |
0.0403 USDT |
353,465.0000 BETA |
0.0409 USDT |
0.0383 USDT |
0.0387 USDT |
0.0385 USDT |
| 2025-01-18 |
0.0431 USDT |
347,498.0000 BETA |
0.0430 USDT |
0.0410 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-01-17 |
0.0442 USDT |
150,404.0000 BETA |
0.0443 USDT |
0.0439 USDT |
0.0443 USDT |
0.0451 USDT |
| 2025-01-16 |
0.0437 USDT |
201,365.0000 BETA |
0.0431 USDT |
0.0428 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-01-15 |
0.0428 USDT |
2,156.0000 BETA |
0.0439 USDT |
0.0437 USDT |
0.0439 USDT |
0.0438 USDT |
| 2025-01-14 |
0.0428 USDT |
31,516.0000 BETA |
0.0422 USDT |
0.0422 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-01-13 |
0.0419 USDT |
343,611.0000 BETA |
0.0417 USDT |
0.0407 USDT |
0.0413 USDT |
0.0420 USDT |
| 2025-01-12 |
0.0444 USDT |
136,576.0000 BETA |
0.0441 USDT |
0.0431 USDT |
0.0438 USDT |
0.0434 USDT |
| 2025-01-11 |
0.0446 USDT |
625,178.0000 BETA |
0.0436 USDT |
0.0436 USDT |
0.0451 USDT |
0.0447 USDT |
| 2025-01-10 |
0.0420 USDT |
210,952.0000 BETA |
0.0416 USDT |
0.0413 USDT |
0.0422 USDT |
0.0425 USDT |
| 2025-01-09 |
0.0425 USDT |
219,812.0000 BETA |
0.0426 USDT |
0.0410 USDT |
0.0413 USDT |
0.0412 USDT |
| 2025-01-08 |
0.0480 USDT |
59,309.0000 BETA |
0.0440 USDT |
0.0432 USDT |
0.0440 USDT |
0.0434 USDT |
| 2025-01-07 |
0.0477 USDT |
746,507.0000 BETA |
0.0472 USDT |
0.0471 USDT |
0.0512 USDT |
0.0499 USDT |
| 2025-01-06 |
0.0478 USDT |
6,465.0000 BETA |
0.0480 USDT |
0.0478 USDT |
0.0482 USDT |
0.0480 USDT |
| 2025-01-05 |
0.0476 USDT |
272,326.0000 BETA |
0.0477 USDT |
0.0473 USDT |
0.0479 USDT |
0.0481 USDT |
| 2025-01-04 |
0.0476 USDT |
99,962.0000 BETA |
0.0472 USDT |
0.0471 USDT |
0.0478 USDT |
0.0474 USDT |
| 2025-01-03 |
0.0467 USDT |
11,666.0000 BETA |
0.0476 USDT |
0.0470 USDT |
0.0476 USDT |
0.0471 USDT |
| 2025-01-02 |
0.0469 USDT |
5,293.0000 BETA |
0.0465 USDT |
0.0463 USDT |
0.0466 USDT |
0.0466 USDT |
| 2025-01-01 |
0.0466 USDT |
828,976.0000 BETA |
0.0464 USDT |
0.0456 USDT |
0.0463 USDT |
0.0467 USDT |