Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.0955 USDT |
117,300.0000 BETA |
0.0948 USDT |
0.0925 USDT |
0.0932 USDT |
0.0951 USDT |
| 2023-04-13 |
0.0943 USDT |
32,490.0000 BETA |
0.0952 USDT |
0.0945 USDT |
0.0951 USDT |
0.0955 USDT |
| 2023-04-12 |
0.0923 USDT |
67,731.0000 BETA |
0.0920 USDT |
0.0913 USDT |
0.0924 USDT |
0.0930 USDT |
| 2023-04-11 |
0.0948 USDT |
68,515.0000 BETA |
0.0948 USDT |
0.0936 USDT |
0.0940 USDT |
0.0938 USDT |
| 2023-04-10 |
0.0945 USDT |
32,596.0000 BETA |
0.0945 USDT |
0.0933 USDT |
0.0949 USDT |
0.0948 USDT |
| 2023-04-09 |
0.1027 USDT |
44,993.0000 BETA |
0.0946 USDT |
0.0937 USDT |
0.0943 USDT |
0.0948 USDT |
| 2023-04-08 |
0.0940 USDT |
140,335.0000 BETA |
0.0936 USDT |
0.0925 USDT |
0.0937 USDT |
0.0958 USDT |
| 2023-04-07 |
0.0934 USDT |
15,318.0000 BETA |
0.0930 USDT |
0.0918 USDT |
0.0923 USDT |
0.0923 USDT |
| 2023-04-06 |
0.0939 USDT |
25,725.0000 BETA |
0.0939 USDT |
0.0927 USDT |
0.0939 USDT |
0.0937 USDT |
| 2023-04-05 |
0.0927 USDT |
28,067.0000 BETA |
0.0917 USDT |
0.0902 USDT |
0.0916 USDT |
0.0921 USDT |
| 2023-04-04 |
0.0917 USDT |
18,820.0000 BETA |
0.0923 USDT |
0.0920 USDT |
0.0924 USDT |
0.0921 USDT |
| 2023-04-03 |
0.0918 USDT |
49,626.0000 BETA |
0.0921 USDT |
0.0894 USDT |
0.0906 USDT |
0.0894 USDT |
| 2023-04-02 |
0.0937 USDT |
33,463.0000 BETA |
0.0938 USDT |
0.0919 USDT |
0.0922 USDT |
0.0920 USDT |
| 2023-04-01 |
0.0919 USDT |
21,341.3413 BETA |
0.0917 USDT |
0.0914 USDT |
0.0920 USDT |
0.0922 USDT |
| 2023-03-31 |
0.0902 USDT |
23,755.1685 BETA |
0.0913 USDT |
0.0910 USDT |
0.0916 USDT |
0.0911 USDT |
| 2023-03-30 |
0.0909 USDT |
21,655.6336 BETA |
0.0887 USDT |
0.0886 USDT |
0.0894 USDT |
0.0898 USDT |
| 2023-03-29 |
0.0919 USDT |
25,980.3229 BETA |
0.0916 USDT |
0.0910 USDT |
0.0916 USDT |
0.0925 USDT |
| 2023-03-28 |
0.0886 USDT |
42,573.6564 BETA |
0.0885 USDT |
0.0884 USDT |
0.0897 USDT |
0.0898 USDT |
| 2023-03-27 |
0.0903 USDT |
18,302.3853 BETA |
0.0870 USDT |
0.0869 USDT |
0.0875 USDT |
0.0879 USDT |
| 2023-03-26 |
0.0886 USDT |
18,789.1120 BETA |
0.0896 USDT |
0.0890 USDT |
0.0896 USDT |
0.0892 USDT |
| 2023-03-25 |
0.0872 USDT |
17,202.5900 BETA |
0.0886 USDT |
0.0859 USDT |
0.0869 USDT |
0.0867 USDT |
| 2023-03-24 |
0.0902 USDT |
22,996.6133 BETA |
0.0875 USDT |
0.0864 USDT |
0.0868 USDT |
0.0866 USDT |
| 2023-03-23 |
0.0901 USDT |
59,479.0132 BETA |
0.0919 USDT |
0.0904 USDT |
0.0917 USDT |
0.0917 USDT |
| 2023-03-22 |
0.0904 USDT |
48,019.4443 BETA |
0.0909 USDT |
0.0857 USDT |
0.0866 USDT |
0.0866 USDT |
| 2023-03-21 |
0.0906 USDT |
13,494.9468 BETA |
0.0914 USDT |
0.0908 USDT |
0.0914 USDT |
0.0923 USDT |
| 2023-03-20 |
0.0929 USDT |
23,331.2856 BETA |
0.0895 USDT |
0.0889 USDT |
0.0896 USDT |
0.0893 USDT |
| 2023-03-19 |
0.0947 USDT |
42,677.5310 BETA |
0.0954 USDT |
0.0950 USDT |
0.0958 USDT |
0.0954 USDT |
| 2023-03-18 |
0.0958 USDT |
21,405.2461 BETA |
0.0945 USDT |
0.0935 USDT |
0.0938 USDT |
0.0936 USDT |
| 2023-03-17 |
0.0945 USDT |
29,579.5010 BETA |
0.0929 USDT |
0.0924 USDT |
0.0930 USDT |
0.0931 USDT |
| 2023-03-16 |
0.0906 USDT |
69,958.8642 BETA |
0.0914 USDT |
0.0911 USDT |
0.0920 USDT |
0.0929 USDT |
| 2023-03-15 |
0.0914 USDT |
35,800.6641 BETA |
0.0864 USDT |
0.0857 USDT |
0.0866 USDT |
0.0875 USDT |
| 2023-03-14 |
0.0899 USDT |
33,638.1404 BETA |
0.0912 USDT |
0.0885 USDT |
0.0900 USDT |
0.0898 USDT |
| 2023-03-13 |
0.0861 USDT |
41,895.0380 BETA |
0.0882 USDT |
0.0874 USDT |
0.0884 USDT |
0.0876 USDT |
| 2023-03-12 |
0.0801 USDT |
51,474.1173 BETA |
0.0809 USDT |
0.0807 USDT |
0.0812 USDT |
0.0842 USDT |
| 2023-03-11 |
0.0791 USDT |
15,852.1760 BETA |
0.0774 USDT |
0.0774 USDT |
0.0781 USDT |
0.0790 USDT |
| 2023-03-10 |
0.0797 USDT |
25,438.1764 BETA |
0.0795 USDT |
0.0781 USDT |
0.0787 USDT |
0.0794 USDT |
| 2023-03-09 |
0.0862 USDT |
52,972.7745 BETA |
0.0860 USDT |
0.0807 USDT |
0.0813 USDT |
0.0814 USDT |
| 2023-03-08 |
0.0915 USDT |
27,353.9079 BETA |
0.0898 USDT |
0.0890 USDT |
0.0897 USDT |
0.0892 USDT |
| 2023-03-07 |
0.0961 USDT |
29,229.5054 BETA |
0.0957 USDT |
0.0937 USDT |
0.0942 USDT |
0.0939 USDT |
| 2023-03-06 |
0.0953 USDT |
17,276.4510 BETA |
0.0966 USDT |
0.0961 USDT |
0.0967 USDT |
0.0967 USDT |
| 2023-03-05 |
0.0950 USDT |
28,842.5424 BETA |
0.0952 USDT |
0.0940 USDT |
0.0947 USDT |
0.0946 USDT |
| 2023-03-04 |
0.0959 USDT |
32,805.2882 BETA |
0.0957 USDT |
0.0931 USDT |
0.0934 USDT |
0.0932 USDT |
| 2023-03-03 |
0.0986 USDT |
29,978.8553 BETA |
0.0975 USDT |
0.0958 USDT |
0.0962 USDT |
0.0958 USDT |
| 2023-03-02 |
0.1086 USDT |
21,297.4241 BETA |
0.1061 USDT |
0.1061 USDT |
0.1066 USDT |
0.1061 USDT |
| 2023-03-01 |
0.1094 USDT |
265,527.6224 BETA |
0.1121 USDT |
0.1082 USDT |
0.1093 USDT |
0.1090 USDT |
| 2023-02-28 |
0.1095 USDT |
47,293.9824 BETA |
0.1052 USDT |
0.1032 USDT |
0.1042 USDT |
0.1040 USDT |
| 2023-02-27 |
0.1071 USDT |
34,899.3760 BETA |
0.1079 USDT |
0.1042 USDT |
0.1050 USDT |
0.1050 USDT |
| 2023-02-26 |
0.1027 USDT |
35,345.8520 BETA |
0.1024 USDT |
0.1014 USDT |
0.1025 USDT |
0.1054 USDT |
| 2023-02-25 |
0.1023 USDT |
27,230.1843 BETA |
0.1028 USDT |
0.0998 USDT |
0.1013 USDT |
0.0999 USDT |
| 2023-02-24 |
0.1073 USDT |
33,380.4412 BETA |
0.1047 USDT |
0.1028 USDT |
0.1036 USDT |
0.1028 USDT |