Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0710 USDT |
78,548.0000 BETA |
0.0708 USDT |
0.0703 USDT |
0.0713 USDT |
0.0731 USDT |
| 2024-01-09 |
0.0701 USDT |
54,635.0000 BETA |
0.0692 USDT |
0.0679 USDT |
0.0687 USDT |
0.0687 USDT |
| 2024-01-08 |
0.0698 USDT |
91,485.0000 BETA |
0.0704 USDT |
0.0701 USDT |
0.0708 USDT |
0.0716 USDT |
| 2024-01-07 |
0.0745 USDT |
116,985.0000 BETA |
0.0740 USDT |
0.0702 USDT |
0.0716 USDT |
0.0703 USDT |
| 2024-01-06 |
0.0754 USDT |
191,637.0000 BETA |
0.0758 USDT |
0.0757 USDT |
0.0762 USDT |
0.0766 USDT |
| 2024-01-05 |
0.0775 USDT |
36,936.0000 BETA |
0.0748 USDT |
0.0746 USDT |
0.0757 USDT |
0.0751 USDT |
| 2024-01-04 |
0.0787 USDT |
89,721.0000 BETA |
0.0797 USDT |
0.0787 USDT |
0.0795 USDT |
0.0808 USDT |
| 2024-01-03 |
0.0805 USDT |
78,457.0000 BETA |
0.0787 USDT |
0.0777 USDT |
0.0785 USDT |
0.0797 USDT |
| 2024-01-02 |
0.0832 USDT |
61,397.0000 BETA |
0.0819 USDT |
0.0805 USDT |
0.0813 USDT |
0.0808 USDT |
| 2024-01-01 |
0.0821 USDT |
157,482.0000 BETA |
0.0826 USDT |
0.0825 USDT |
0.0831 USDT |
0.0849 USDT |
| 2023-12-31 |
0.0862 USDT |
103,578.0000 BETA |
0.0828 USDT |
0.0821 USDT |
0.0833 USDT |
0.0823 USDT |
| 2023-12-30 |
0.0829 USDT |
230,590.0000 BETA |
0.0831 USDT |
0.0829 USDT |
0.0842 USDT |
0.0854 USDT |
| 2023-12-29 |
0.0822 USDT |
76,113.0000 BETA |
0.0813 USDT |
0.0808 USDT |
0.0813 USDT |
0.0813 USDT |
| 2023-12-28 |
0.0822 USDT |
188,716.0000 BETA |
0.0810 USDT |
0.0805 USDT |
0.0816 USDT |
0.0811 USDT |
| 2023-12-27 |
0.0864 USDT |
246,007.0000 BETA |
0.0850 USDT |
0.0849 USDT |
0.0877 USDT |
0.0874 USDT |
| 2023-12-26 |
0.0823 USDT |
400,183.0000 BETA |
0.0831 USDT |
0.0805 USDT |
0.0830 USDT |
0.0839 USDT |
| 2023-12-25 |
0.0801 USDT |
250,299.0000 BETA |
0.0813 USDT |
0.0804 USDT |
0.0813 USDT |
0.0818 USDT |
| 2023-12-24 |
0.0786 USDT |
237,865.0000 BETA |
0.0799 USDT |
0.0767 USDT |
0.0778 USDT |
0.0770 USDT |
| 2023-12-23 |
0.0747 USDT |
163,443.0000 BETA |
0.0749 USDT |
0.0744 USDT |
0.0750 USDT |
0.0766 USDT |
| 2023-12-22 |
0.0745 USDT |
84,351.0000 BETA |
0.0747 USDT |
0.0743 USDT |
0.0750 USDT |
0.0748 USDT |
| 2023-12-21 |
0.0736 USDT |
125,929.0000 BETA |
0.0728 USDT |
0.0719 USDT |
0.0724 USDT |
0.0724 USDT |
| 2023-12-20 |
0.0750 USDT |
163,625.0000 BETA |
0.0753 USDT |
0.0736 USDT |
0.0738 USDT |
0.0738 USDT |
| 2023-12-19 |
0.0764 USDT |
253,719.0000 BETA |
0.0758 USDT |
0.0732 USDT |
0.0741 USDT |
0.0741 USDT |
| 2023-12-18 |
0.0745 USDT |
1,062,690.0000 BETA |
0.0742 USDT |
0.0740 USDT |
0.0750 USDT |
0.0769 USDT |
| 2023-12-17 |
0.0739 USDT |
349,864.0000 BETA |
0.0717 USDT |
0.0714 USDT |
0.0723 USDT |
0.0728 USDT |
| 2023-12-16 |
0.0703 USDT |
144,087.0000 BETA |
0.0691 USDT |
0.0680 USDT |
0.0686 USDT |
0.0685 USDT |
| 2023-12-15 |
0.0694 USDT |
155,453.0000 BETA |
0.0699 USDT |
0.0684 USDT |
0.0689 USDT |
0.0689 USDT |
| 2023-12-14 |
0.0713 USDT |
58,154.0000 BETA |
0.0712 USDT |
0.0705 USDT |
0.0709 USDT |
0.0709 USDT |
| 2023-12-13 |
0.0774 USDT |
1,001,774.0000 BETA |
0.0740 USDT |
0.0713 USDT |
0.0723 USDT |
0.0724 USDT |
| 2023-12-12 |
0.0681 USDT |
344,828.0000 BETA |
0.0690 USDT |
0.0675 USDT |
0.0681 USDT |
0.0680 USDT |
| 2023-12-11 |
0.0668 USDT |
151,591.0000 BETA |
0.0663 USDT |
0.0646 USDT |
0.0652 USDT |
0.0664 USDT |
| 2023-12-10 |
0.0704 USDT |
134,982.0000 BETA |
0.0672 USDT |
0.0667 USDT |
0.0677 USDT |
0.0677 USDT |
| 2023-12-09 |
0.0697 USDT |
1,810,385.0000 BETA |
0.0678 USDT |
0.0677 USDT |
0.0716 USDT |
0.0710 USDT |
| 2023-12-08 |
0.0648 USDT |
365,306.0000 BETA |
0.0642 USDT |
0.0642 USDT |
0.0650 USDT |
0.0656 USDT |
| 2023-12-07 |
0.0634 USDT |
173,225.0000 BETA |
0.0630 USDT |
0.0623 USDT |
0.0631 USDT |
0.0632 USDT |
| 2023-12-06 |
0.0638 USDT |
539,766.0000 BETA |
0.0624 USDT |
0.0624 USDT |
0.0631 USDT |
0.0641 USDT |
| 2023-12-05 |
0.0630 USDT |
206,153.0000 BETA |
0.0635 USDT |
0.0623 USDT |
0.0633 USDT |
0.0633 USDT |
| 2023-12-04 |
0.0629 USDT |
114,252.0000 BETA |
0.0624 USDT |
0.0624 USDT |
0.0627 USDT |
0.0629 USDT |
| 2023-12-03 |
0.0632 USDT |
95,895.0000 BETA |
0.0625 USDT |
0.0624 USDT |
0.0629 USDT |
0.0629 USDT |
| 2023-12-02 |
0.0629 USDT |
103,255.0000 BETA |
0.0634 USDT |
0.0627 USDT |
0.0634 USDT |
0.0631 USDT |
| 2023-12-01 |
0.0623 USDT |
88,991.0000 BETA |
0.0620 USDT |
0.0617 USDT |
0.0621 USDT |
0.0621 USDT |
| 2023-11-30 |
0.0633 USDT |
680,988.0000 BETA |
0.0626 USDT |
0.0621 USDT |
0.0634 USDT |
0.0633 USDT |
| 2023-11-29 |
0.0623 USDT |
60,612.0000 BETA |
0.0614 USDT |
0.0611 USDT |
0.0616 USDT |
0.0616 USDT |
| 2023-11-28 |
0.0617 USDT |
238,582.0000 BETA |
0.0619 USDT |
0.0618 USDT |
0.0625 USDT |
0.0627 USDT |
| 2023-11-27 |
0.0633 USDT |
136,239.0000 BETA |
0.0622 USDT |
0.0606 USDT |
0.0618 USDT |
0.0606 USDT |
| 2023-11-26 |
0.0661 USDT |
100,804.0000 BETA |
0.0647 USDT |
0.0646 USDT |
0.0653 USDT |
0.0658 USDT |
| 2023-11-25 |
0.0659 USDT |
68,850.0000 BETA |
0.0656 USDT |
0.0653 USDT |
0.0661 USDT |
0.0659 USDT |
| 2023-11-24 |
0.0652 USDT |
74,717.0000 BETA |
0.0647 USDT |
0.0644 USDT |
0.0651 USDT |
0.0650 USDT |
| 2023-11-23 |
0.0653 USDT |
39,932.0000 BETA |
0.0638 USDT |
0.0637 USDT |
0.0646 USDT |
0.0647 USDT |
| 2023-11-22 |
0.0650 USDT |
96,867.0000 BETA |
0.0654 USDT |
0.0648 USDT |
0.0655 USDT |
0.0662 USDT |