Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
0.0752 USDT |
14,165.0000 BETA |
0.0756 USDT |
0.0749 USDT |
0.0752 USDT |
0.0753 USDT |
| 2023-08-18 |
0.0739 USDT |
24,942.0000 BETA |
0.0730 USDT |
0.0729 USDT |
0.0735 USDT |
0.0745 USDT |
| 2023-08-17 |
0.0776 USDT |
34,898.0000 BETA |
0.0774 USDT |
0.0770 USDT |
0.0773 USDT |
0.0771 USDT |
| 2023-08-16 |
0.0802 USDT |
40,089.0000 BETA |
0.0793 USDT |
0.0771 USDT |
0.0785 USDT |
0.0771 USDT |
| 2023-08-15 |
0.0846 USDT |
107,970.0000 BETA |
0.0834 USDT |
0.0810 USDT |
0.0828 USDT |
0.0826 USDT |
| 2023-08-14 |
0.0837 USDT |
87,211.0000 BETA |
0.0841 USDT |
0.0830 USDT |
0.0842 USDT |
0.0851 USDT |
| 2023-08-13 |
0.0823 USDT |
23,118.0000 BETA |
0.0821 USDT |
0.0817 USDT |
0.0824 USDT |
0.0824 USDT |
| 2023-08-12 |
0.0828 USDT |
23,607.0000 BETA |
0.0830 USDT |
0.0818 USDT |
0.0825 USDT |
0.0826 USDT |
| 2023-08-11 |
0.0829 USDT |
26,772.0000 BETA |
0.0823 USDT |
0.0818 USDT |
0.0823 USDT |
0.0830 USDT |
| 2023-08-10 |
0.0832 USDT |
27,994.0000 BETA |
0.0824 USDT |
0.0824 USDT |
0.0831 USDT |
0.0827 USDT |
| 2023-08-09 |
0.0846 USDT |
30,908.0000 BETA |
0.0831 USDT |
0.0825 USDT |
0.0831 USDT |
0.0830 USDT |
| 2023-08-08 |
0.0863 USDT |
134,923.0000 BETA |
0.0859 USDT |
0.0849 USDT |
0.0857 USDT |
0.0858 USDT |
| 2023-08-07 |
0.0816 USDT |
88,845.0000 BETA |
0.0810 USDT |
0.0804 USDT |
0.0811 USDT |
0.0829 USDT |
| 2023-08-06 |
0.0808 USDT |
27,098.0000 BETA |
0.0808 USDT |
0.0807 USDT |
0.0813 USDT |
0.0812 USDT |
| 2023-08-05 |
0.0778 USDT |
36,794.0000 BETA |
0.0780 USDT |
0.0776 USDT |
0.0781 USDT |
0.0790 USDT |
| 2023-08-04 |
0.0785 USDT |
29,243.0000 BETA |
0.0788 USDT |
0.0774 USDT |
0.0778 USDT |
0.0776 USDT |
| 2023-08-03 |
0.0781 USDT |
20,851.0000 BETA |
0.0786 USDT |
0.0778 USDT |
0.0784 USDT |
0.0783 USDT |
| 2023-08-02 |
0.0797 USDT |
16,944.0000 BETA |
0.0793 USDT |
0.0784 USDT |
0.0787 USDT |
0.0784 USDT |
| 2023-08-01 |
0.0790 USDT |
20,594.0000 BETA |
0.0794 USDT |
0.0791 USDT |
0.0794 USDT |
0.0794 USDT |
| 2023-07-31 |
0.0803 USDT |
29,876.0000 BETA |
0.0803 USDT |
0.0799 USDT |
0.0801 USDT |
0.0800 USDT |
| 2023-07-30 |
0.0813 USDT |
32,496.0000 BETA |
0.0807 USDT |
0.0800 USDT |
0.0806 USDT |
0.0802 USDT |
| 2023-07-29 |
0.0822 USDT |
28,854.0000 BETA |
0.0827 USDT |
0.0822 USDT |
0.0825 USDT |
0.0823 USDT |
| 2023-07-28 |
0.0822 USDT |
18,887.0000 BETA |
0.0815 USDT |
0.0811 USDT |
0.0815 USDT |
0.0819 USDT |
| 2023-07-27 |
0.0827 USDT |
15,715.0000 BETA |
0.0816 USDT |
0.0816 USDT |
0.0823 USDT |
0.0828 USDT |
| 2023-07-26 |
0.0806 USDT |
25,776.0000 BETA |
0.0798 USDT |
0.0798 USDT |
0.0807 USDT |
0.0810 USDT |
| 2023-07-25 |
0.0808 USDT |
19,803.0000 BETA |
0.0818 USDT |
0.0807 USDT |
0.0810 USDT |
0.0807 USDT |
| 2023-07-24 |
0.0821 USDT |
31,172.0000 BETA |
0.0810 USDT |
0.0798 USDT |
0.0802 USDT |
0.0801 USDT |
| 2023-07-23 |
0.0838 USDT |
24,374.0000 BETA |
0.0846 USDT |
0.0841 USDT |
0.0846 USDT |
0.0843 USDT |
| 2023-07-22 |
0.0829 USDT |
43,791.0000 BETA |
0.0829 USDT |
0.0825 USDT |
0.0830 USDT |
0.0828 USDT |
| 2023-07-21 |
0.0831 USDT |
25,094.0000 BETA |
0.0833 USDT |
0.0824 USDT |
0.0830 USDT |
0.0825 USDT |
| 2023-07-20 |
0.0845 USDT |
32,903.0000 BETA |
0.0834 USDT |
0.0827 USDT |
0.0832 USDT |
0.0828 USDT |
| 2023-07-19 |
0.0850 USDT |
39,645.0000 BETA |
0.0848 USDT |
0.0841 USDT |
0.0845 USDT |
0.0843 USDT |
| 2023-07-18 |
0.0853 USDT |
26,641.0000 BETA |
0.0843 USDT |
0.0840 USDT |
0.0847 USDT |
0.0840 USDT |
| 2023-07-17 |
0.0860 USDT |
34,224.0000 BETA |
0.0852 USDT |
0.0850 USDT |
0.0859 USDT |
0.0857 USDT |
| 2023-07-16 |
0.0856 USDT |
48,399.0000 BETA |
0.0849 USDT |
0.0843 USDT |
0.0851 USDT |
0.0856 USDT |
| 2023-07-15 |
0.0863 USDT |
38,290.0000 BETA |
0.0862 USDT |
0.0855 USDT |
0.0859 USDT |
0.0856 USDT |
| 2023-07-14 |
0.0876 USDT |
51,480.0000 BETA |
0.0856 USDT |
0.0842 USDT |
0.0851 USDT |
0.0851 USDT |
| 2023-07-13 |
0.0864 USDT |
97,784.0000 BETA |
0.0872 USDT |
0.0865 USDT |
0.0875 USDT |
0.0868 USDT |
| 2023-07-12 |
0.0857 USDT |
52,447.0000 BETA |
0.0847 USDT |
0.0834 USDT |
0.0839 USDT |
0.0839 USDT |
| 2023-07-11 |
0.0876 USDT |
1,051,610.0000 BETA |
0.0827 USDT |
0.0818 USDT |
0.0828 USDT |
0.0837 USDT |
| 2023-07-10 |
0.0813 USDT |
43,724.0000 BETA |
0.0821 USDT |
0.0808 USDT |
0.0814 USDT |
0.0811 USDT |
| 2023-07-09 |
0.0843 USDT |
39,847.0000 BETA |
0.0828 USDT |
0.0827 USDT |
0.0832 USDT |
0.0828 USDT |
| 2023-07-08 |
0.0852 USDT |
303,783.0000 BETA |
0.0852 USDT |
0.0838 USDT |
0.0846 USDT |
0.0844 USDT |
| 2023-07-07 |
0.0804 USDT |
49,726.0000 BETA |
0.0805 USDT |
0.0800 USDT |
0.0805 USDT |
0.0817 USDT |
| 2023-07-06 |
0.0830 USDT |
36,160.0000 BETA |
0.0828 USDT |
0.0809 USDT |
0.0812 USDT |
0.0810 USDT |
| 2023-07-05 |
0.0868 USDT |
24,996.0000 BETA |
0.0849 USDT |
0.0843 USDT |
0.0846 USDT |
0.0844 USDT |
| 2023-07-04 |
0.0873 USDT |
98,432.0000 BETA |
0.0870 USDT |
0.0864 USDT |
0.0872 USDT |
0.0877 USDT |
| 2023-07-03 |
0.0842 USDT |
111,604.0000 BETA |
0.0847 USDT |
0.0838 USDT |
0.0844 USDT |
0.0838 USDT |
| 2023-07-02 |
0.0830 USDT |
34,316.0000 BETA |
0.0826 USDT |
0.0821 USDT |
0.0822 USDT |
0.0821 USDT |
| 2023-07-01 |
0.0844 USDT |
33,682.0000 BETA |
0.0833 USDT |
0.0828 USDT |
0.0834 USDT |
0.0838 USDT |