Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0458 USDT |
504,938.0000 BETA |
0.0458 USDT |
0.0456 USDT |
0.0462 USDT |
0.0456 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 |
| 2024-11-07 |
0.0445 USDT |
21,573.0000 BETA |
0.0445 USDT |
0.0443 USDT |
0.0446 USDT |
0.0445 USDT |
| 2024-11-06 |
0.0439 USDT |
383,962.0000 BETA |
0.0446 USDT |
0.0443 USDT |
0.0448 USDT |
0.0447 USDT |
| 2024-11-05 |
0.0431 USDT |
379,869.0000 BETA |
0.0438 USDT |
0.0426 USDT |
0.0429 USDT |
0.0427 USDT |
| 2024-11-04 |
0.0452 USDT |
272,229.0000 BETA |
0.0453 USDT |
0.0432 USDT |
0.0439 USDT |
0.0432 USDT |
| 2024-11-03 |
0.0456 USDT |
516,048.0000 BETA |
0.0453 USDT |
0.0438 USDT |
0.0446 USDT |
0.0455 USDT |
| 2024-11-02 |
0.0460 USDT |
618,879.0000 BETA |
0.0458 USDT |
0.0444 USDT |
0.0447 USDT |
0.0460 USDT |
| 2024-11-01 |
0.0478 USDT |
749,760.0000 BETA |
0.0464 USDT |
0.0455 USDT |
0.0465 USDT |
0.0462 USDT |
| 2024-10-31 |
0.0462 USDT |
192,277.0000 BETA |
0.0455 USDT |
0.0454 USDT |
0.0468 USDT |
0.0464 USDT |
| 2024-10-30 |
0.0435 USDT |
1,543.0000 BETA |
0.0434 USDT |
0.0434 USDT |
0.0435 USDT |
0.0435 USDT |
| 2024-10-29 |
0.0434 USDT |
118,782.0000 BETA |
0.0442 USDT |
0.0432 USDT |
0.0438 USDT |
0.0435 USDT |
| 2024-10-28 |
0.0431 USDT |
120,283.0000 BETA |
0.0413 USDT |
0.0412 USDT |
0.0416 USDT |
0.0426 USDT |
| 2024-10-27 |
0.0439 USDT |
944,970.0000 BETA |
0.0435 USDT |
0.0431 USDT |
0.0437 USDT |
0.0441 USDT |
| 2024-10-26 |
0.0405 USDT |
86,328.0000 BETA |
0.0400 USDT |
0.0397 USDT |
0.0400 USDT |
0.0403 USDT |
| 2024-10-25 |
0.0427 USDT |
79,082.0000 BETA |
0.0423 USDT |
0.0419 USDT |
0.0421 USDT |
0.0420 USDT |
| 2024-10-24 |
0.0429 USDT |
427,460.0000 BETA |
0.0424 USDT |
0.0422 USDT |
0.0426 USDT |
0.0427 USDT |
| 2024-10-23 |
0.0430 USDT |
106,543.0000 BETA |
0.0420 USDT |
0.0415 USDT |
0.0421 USDT |
0.0425 USDT |
| 2024-10-22 |
0.0445 USDT |
213,923.0000 BETA |
0.0441 USDT |
0.0439 USDT |
0.0443 USDT |
0.0440 USDT |
| 2024-10-21 |
0.0448 USDT |
6,027.0000 BETA |
0.0446 USDT |
0.0444 USDT |
0.0446 USDT |
0.0445 USDT |
| 2024-10-20 |
0.0445 USDT |
8,444.0000 BETA |
0.0449 USDT |
0.0447 USDT |
0.0449 USDT |
0.0447 USDT |
| 2024-10-19 |
0.0444 USDT |
107,548.0000 BETA |
0.0442 USDT |
0.0439 USDT |
0.0442 USDT |
0.0442 USDT |
| 2024-10-18 |
0.0437 USDT |
113,968.0000 BETA |
0.0438 USDT |
0.0435 USDT |
0.0438 USDT |
0.0441 USDT |
| 2024-10-17 |
0.0440 USDT |
58,829.0000 BETA |
0.0434 USDT |
0.0432 USDT |
0.0435 USDT |
0.0439 USDT |
| 2024-10-16 |
0.0445 USDT |
195,462.0000 BETA |
0.0442 USDT |
0.0442 USDT |
0.0448 USDT |
0.0448 USDT |
| 2024-10-15 |
0.0448 USDT |
300,932.0000 BETA |
0.0444 USDT |
0.0438 USDT |
0.0444 USDT |
0.0443 USDT |
| 2024-10-14 |
0.0449 USDT |
10,600.0000 BETA |
0.0448 USDT |
0.0448 USDT |
0.0450 USDT |
0.0450 USDT |
| 2024-10-13 |
0.0442 USDT |
94,393.0000 BETA |
0.0445 USDT |
0.0436 USDT |
0.0438 USDT |
0.0440 USDT |
| 2024-10-12 |
0.0444 USDT |
59,114.0000 BETA |
0.0445 USDT |
0.0439 USDT |
0.0442 USDT |
0.0442 USDT |
| 2024-10-11 |
0.0436 USDT |
240,574.0000 BETA |
0.0437 USDT |
0.0437 USDT |
0.0440 USDT |
0.0439 USDT |
| 2024-10-10 |
0.0442 USDT |
52,453.0000 BETA |
0.0430 USDT |
0.0429 USDT |
0.0432 USDT |
0.0431 USDT |
| 2024-10-09 |
0.0461 USDT |
993,928.0000 BETA |
0.0437 USDT |
0.0431 USDT |
0.0438 USDT |
0.0435 USDT |
| 2024-10-08 |
0.0442 USDT |
214,277.0000 BETA |
0.0440 USDT |
0.0435 USDT |
0.0441 USDT |
0.0442 USDT |
| 2024-10-07 |
0.0453 USDT |
9,579.0000 BETA |
0.0452 USDT |
0.0451 USDT |
0.0453 USDT |
0.0451 USDT |
| 2024-10-06 |
0.0447 USDT |
52,384.0000 BETA |
0.0449 USDT |
0.0448 USDT |
0.0450 USDT |
0.0450 USDT |
| 2024-10-05 |
0.0445 USDT |
117,208.0000 BETA |
0.0451 USDT |
0.0440 USDT |
0.0442 USDT |
0.0442 USDT |