Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0478 USDT |
1,131,651.0000 BETA |
0.0456 USDT |
0.0453 USDT |
0.0459 USDT |
0.0475 USDT |
| 2024-12-26 |
0.0516 USDT |
70,905.0000 BETA |
0.0469 USDT |
0.0464 USDT |
0.0472 USDT |
0.0467 USDT |
| 2024-12-25 |
0.0473 USDT |
20,810.0000 BETA |
0.0468 USDT |
0.0467 USDT |
0.0472 USDT |
0.0471 USDT |
| 2024-12-24 |
0.0468 USDT |
4,536.0000 BETA |
0.0479 USDT |
0.0475 USDT |
0.0480 USDT |
0.0477 USDT |
| 2024-12-23 |
0.0441 USDT |
10,103.0000 BETA |
0.0449 USDT |
0.0446 USDT |
0.0449 USDT |
0.0447 USDT |
| 2024-12-22 |
0.0443 USDT |
6,965.0000 BETA |
0.0448 USDT |
0.0442 USDT |
0.0448 USDT |
0.0442 USDT |
| 2024-12-21 |
0.0444 USDT |
223,307.0000 BETA |
0.0437 USDT |
0.0425 USDT |
0.0435 USDT |
0.0438 USDT |
| 2024-12-20 |
0.0430 USDT |
232,127.0000 BETA |
0.0434 USDT |
0.0433 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-12-19 |
0.0459 USDT |
498,190.0000 BETA |
0.0465 USDT |
0.0425 USDT |
0.0436 USDT |
0.0445 USDT |
| 2024-12-18 |
0.0498 USDT |
360,589.0000 BETA |
0.0498 USDT |
0.0469 USDT |
0.0477 USDT |
0.0475 USDT |
| 2024-12-17 |
0.0536 USDT |
5,128.0000 BETA |
0.0526 USDT |
0.0523 USDT |
0.0527 USDT |
0.0523 USDT |
| 2024-12-16 |
0.0546 USDT |
125,042.0000 BETA |
0.0530 USDT |
0.0529 USDT |
0.0537 USDT |
0.0543 USDT |
| 2024-12-15 |
0.0561 USDT |
21,001.0000 BETA |
0.0564 USDT |
0.0564 USDT |
0.0568 USDT |
0.0566 USDT |
| 2024-12-14 |
0.0570 USDT |
7,678.0000 BETA |
0.0559 USDT |
0.0555 USDT |
0.0560 USDT |
0.0558 USDT |
| 2024-12-13 |
0.0594 USDT |
406,779.0000 BETA |
0.0579 USDT |
0.0574 USDT |
0.0581 USDT |
0.0575 USDT |
| 2024-12-12 |
0.0552 USDT |
587,278.0000 BETA |
0.0545 USDT |
0.0542 USDT |
0.0553 USDT |
0.0553 USDT |
| 2024-12-11 |
0.0520 USDT |
9,523.0000 BETA |
0.0532 USDT |
0.0532 USDT |
0.0538 USDT |
0.0537 USDT |
| 2024-12-10 |
0.0509 USDT |
976,486.0000 BETA |
0.0485 USDT |
0.0474 USDT |
0.0489 USDT |
0.0503 USDT |
| 2024-12-09 |
0.0596 USDT |
274,410.0000 BETA |
0.0563 USDT |
0.0561 USDT |
0.0574 USDT |
0.0565 USDT |
| 2024-12-08 |
0.0609 USDT |
272,203.0000 BETA |
0.0604 USDT |
0.0599 USDT |
0.0610 USDT |
0.0619 USDT |
| 2024-12-07 |
0.0612 USDT |
469,529.0000 BETA |
0.0599 USDT |
0.0598 USDT |
0.0608 USDT |
0.0617 USDT |
| 2024-12-06 |
0.0610 USDT |
290,415.0000 BETA |
0.0606 USDT |
0.0605 USDT |
0.0616 USDT |
0.0619 USDT |
| 2024-12-05 |
0.0609 USDT |
777,383.0000 BETA |
0.0603 USDT |
0.0591 USDT |
0.0602 USDT |
0.0601 USDT |
| 2024-12-04 |
0.0560 USDT |
779,212.0000 BETA |
0.0544 USDT |
0.0543 USDT |
0.0565 USDT |
0.0561 USDT |
| 2024-12-03 |
0.0521 USDT |
546.0000 BETA |
0.0532 USDT |
0.0531 USDT |
0.0533 USDT |
0.0533 USDT |
| 2024-12-02 |
0.0504 USDT |
820,190.0000 BETA |
0.0504 USDT |
0.0487 USDT |
0.0492 USDT |
0.0497 USDT |
| 2024-12-01 |
0.0524 USDT |
539,396.0000 BETA |
0.0533 USDT |
0.0511 USDT |
0.0518 USDT |
0.0517 USDT |
| 2024-11-30 |
0.0515 USDT |
632,151.0000 BETA |
0.0517 USDT |
0.0514 USDT |
0.0521 USDT |
0.0527 USDT |
| 2024-11-29 |
0.0504 USDT |
513,166.0000 BETA |
0.0504 USDT |
0.0494 USDT |
0.0499 USDT |
0.0495 USDT |
| 2024-11-28 |
0.0486 USDT |
311,611.0000 BETA |
0.0480 USDT |
0.0477 USDT |
0.0487 USDT |
0.0489 USDT |
| 2024-11-27 |
0.0485 USDT |
8,524.0000 BETA |
0.0485 USDT |
0.0484 USDT |
0.0487 USDT |
0.0487 USDT |
| 2024-11-26 |
0.0493 USDT |
473,663.0000 BETA |
0.0474 USDT |
0.0470 USDT |
0.0480 USDT |
0.0490 USDT |
| 2024-11-25 |
0.0536 USDT |
43,705.0000 BETA |
0.0523 USDT |
0.0521 USDT |
0.0530 USDT |
0.0528 USDT |
| 2024-11-24 |
0.0571 USDT |
11,800,187.0000 BETA |
0.0525 USDT |
0.0521 USDT |
0.0570 USDT |
0.0549 USDT |
| 2024-11-23 |
0.0461 USDT |
626,941.0000 BETA |
0.0476 USDT |
0.0451 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-11-22 |
0.0447 USDT |
198,699.0000 BETA |
0.0442 USDT |
0.0436 USDT |
0.0443 USDT |
0.0445 USDT |
| 2024-11-21 |
0.0440 USDT |
19,270.0000 BETA |
0.0451 USDT |
0.0449 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-11-20 |
0.0448 USDT |
266,305.0000 BETA |
0.0444 USDT |
0.0440 USDT |
0.0445 USDT |
0.0443 USDT |
| 2024-11-19 |
0.0457 USDT |
267,881.0000 BETA |
0.0453 USDT |
0.0446 USDT |
0.0451 USDT |
0.0453 USDT |
| 2024-11-18 |
0.0451 USDT |
92,322.0000 BETA |
0.0453 USDT |
0.0453 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-11-17 |
0.0460 USDT |
13,827.0000 BETA |
0.0448 USDT |
0.0445 USDT |
0.0448 USDT |
0.0447 USDT |
| 2024-11-16 |
0.0460 USDT |
992,936.0000 BETA |
0.0474 USDT |
0.0459 USDT |
0.0467 USDT |
0.0472 USDT |
| 2024-11-15 |
0.0443 USDT |
530,556.0000 BETA |
0.0439 USDT |
0.0438 USDT |
0.0459 USDT |
0.0451 USDT |
| 2024-11-14 |
0.0439 USDT |
1,518,339.0000 BETA |
0.0429 USDT |
0.0427 USDT |
0.0440 USDT |
0.0428 USDT |
| 2024-11-13 |
0.0429 USDT |
451,836.0000 BETA |
0.0425 USDT |
0.0417 USDT |
0.0421 USDT |
0.0418 USDT |
| 2024-11-12 |
0.0448 USDT |
31,435.0000 BETA |
0.0442 USDT |
0.0442 USDT |
0.0448 USDT |
0.0447 USDT |
| 2024-11-11 |
0.0457 USDT |
340,621.0000 BETA |
0.0458 USDT |
0.0455 USDT |
0.0459 USDT |
0.0460 USDT |
| 2024-11-10 |
0.0457 USDT |
782,286.0000 BETA |
0.0460 USDT |
0.0456 USDT |
0.0461 USDT |
0.0472 USDT |
| 2024-11-09 |
0.0446 USDT |
163,039.0000 BETA |
0.0445 USDT |
0.0441 USDT |
0.0445 USDT |
0.0444 USDT |
| 2024-11-08 |
0.0454 USDT |
619,541.0000 BETA |
0.0446 USDT |
0.0439 USDT |
0.0446 USDT |
0.0452 USDT |