Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.0644 USDT |
47,958.0000 BETA |
0.0643 USDT |
0.0640 USDT |
0.0644 USDT |
0.0646 USDT |
| 2023-10-05 |
0.0649 USDT |
42,695.0000 BETA |
0.0648 USDT |
0.0639 USDT |
0.0644 USDT |
0.0644 USDT |
| 2023-10-04 |
0.0693 USDT |
113,307.0000 BETA |
0.0663 USDT |
0.0659 USDT |
0.0671 USDT |
0.0682 USDT |
| 2023-10-03 |
0.0770 USDT |
60,285.0000 BETA |
0.0765 USDT |
0.0753 USDT |
0.0759 USDT |
0.0753 USDT |
| 2023-10-02 |
0.0786 USDT |
58,726.0000 BETA |
0.0783 USDT |
0.0768 USDT |
0.0772 USDT |
0.0772 USDT |
| 2023-10-01 |
0.0780 USDT |
38,632.0000 BETA |
0.0780 USDT |
0.0776 USDT |
0.0783 USDT |
0.0786 USDT |
| 2023-09-30 |
0.0778 USDT |
33,814.0000 BETA |
0.0781 USDT |
0.0766 USDT |
0.0773 USDT |
0.0768 USDT |
| 2023-09-29 |
0.0780 USDT |
33,540.0000 BETA |
0.0768 USDT |
0.0765 USDT |
0.0769 USDT |
0.0770 USDT |
| 2023-09-28 |
0.0789 USDT |
38,950.0000 BETA |
0.0794 USDT |
0.0779 USDT |
0.0781 USDT |
0.0779 USDT |
| 2023-09-27 |
0.0792 USDT |
38,601.0000 BETA |
0.0787 USDT |
0.0780 USDT |
0.0788 USDT |
0.0787 USDT |
| 2023-09-26 |
0.0801 USDT |
49,928.0000 BETA |
0.0803 USDT |
0.0788 USDT |
0.0798 USDT |
0.0790 USDT |
| 2023-09-25 |
0.0807 USDT |
40,735.0000 BETA |
0.0807 USDT |
0.0794 USDT |
0.0800 USDT |
0.0799 USDT |
| 2023-09-24 |
0.0813 USDT |
79,488.0000 BETA |
0.0820 USDT |
0.0800 USDT |
0.0805 USDT |
0.0804 USDT |
| 2023-09-23 |
0.0819 USDT |
40,163.0000 BETA |
0.0812 USDT |
0.0800 USDT |
0.0803 USDT |
0.0800 USDT |
| 2023-09-22 |
0.0809 USDT |
66,083.0000 BETA |
0.0821 USDT |
0.0805 USDT |
0.0816 USDT |
0.0815 USDT |
| 2023-09-21 |
0.0815 USDT |
35,401.0000 BETA |
0.0809 USDT |
0.0797 USDT |
0.0804 USDT |
0.0808 USDT |
| 2023-09-20 |
0.0821 USDT |
171,460.0000 BETA |
0.0824 USDT |
0.0797 USDT |
0.0811 USDT |
0.0806 USDT |
| 2023-09-19 |
0.0810 USDT |
351,572.0000 BETA |
0.0826 USDT |
0.0801 USDT |
0.0807 USDT |
0.0804 USDT |
| 2023-09-18 |
0.0740 USDT |
30,891.0000 BETA |
0.0741 USDT |
0.0730 USDT |
0.0736 USDT |
0.0734 USDT |
| 2023-09-17 |
0.0741 USDT |
33,281.0000 BETA |
0.0734 USDT |
0.0725 USDT |
0.0730 USDT |
0.0729 USDT |
| 2023-09-16 |
0.0745 USDT |
26,330.0000 BETA |
0.0743 USDT |
0.0736 USDT |
0.0744 USDT |
0.0750 USDT |
| 2023-09-15 |
0.0731 USDT |
59,376.0000 BETA |
0.0730 USDT |
0.0728 USDT |
0.0739 USDT |
0.0742 USDT |
| 2023-09-14 |
0.0728 USDT |
19,188.0000 BETA |
0.0727 USDT |
0.0724 USDT |
0.0729 USDT |
0.0728 USDT |
| 2023-09-13 |
0.0717 USDT |
19,498.0000 BETA |
0.0726 USDT |
0.0718 USDT |
0.0724 USDT |
0.0727 USDT |
| 2023-09-12 |
0.0726 USDT |
17,913.0000 BETA |
0.0715 USDT |
0.0712 USDT |
0.0716 USDT |
0.0712 USDT |
| 2023-09-11 |
0.0717 USDT |
26,489.0000 BETA |
0.0710 USDT |
0.0702 USDT |
0.0708 USDT |
0.0712 USDT |
| 2023-09-10 |
0.0735 USDT |
15,651.0000 BETA |
0.0729 USDT |
0.0723 USDT |
0.0729 USDT |
0.0731 USDT |
| 2023-09-09 |
0.0756 USDT |
29,213.0000 BETA |
0.0744 USDT |
0.0740 USDT |
0.0743 USDT |
0.0743 USDT |
| 2023-09-08 |
0.0763 USDT |
27,669.0000 BETA |
0.0766 USDT |
0.0758 USDT |
0.0762 USDT |
0.0760 USDT |
| 2023-09-07 |
0.0761 USDT |
29,295.0000 BETA |
0.0753 USDT |
0.0751 USDT |
0.0756 USDT |
0.0759 USDT |
| 2023-09-06 |
0.0775 USDT |
170,876.0000 BETA |
0.0778 USDT |
0.0771 USDT |
0.0779 USDT |
0.0776 USDT |
| 2023-09-05 |
0.0735 USDT |
102,324.0000 BETA |
0.0739 USDT |
0.0736 USDT |
0.0750 USDT |
0.0750 USDT |
| 2023-09-04 |
0.0718 USDT |
40,946.0000 BETA |
0.0716 USDT |
0.0705 USDT |
0.0710 USDT |
0.0710 USDT |
| 2023-09-03 |
0.0718 USDT |
26,865.0000 BETA |
0.0712 USDT |
0.0708 USDT |
0.0713 USDT |
0.0718 USDT |
| 2023-09-02 |
0.0719 USDT |
37,511.0000 BETA |
0.0727 USDT |
0.0718 USDT |
0.0721 USDT |
0.0720 USDT |
| 2023-09-01 |
0.0716 USDT |
38,202.0000 BETA |
0.0710 USDT |
0.0699 USDT |
0.0704 USDT |
0.0707 USDT |
| 2023-08-31 |
0.0737 USDT |
47,350.0000 BETA |
0.0724 USDT |
0.0717 USDT |
0.0722 USDT |
0.0722 USDT |
| 2023-08-30 |
0.0749 USDT |
25,932.0000 BETA |
0.0744 USDT |
0.0737 USDT |
0.0745 USDT |
0.0745 USDT |
| 2023-08-29 |
0.0729 USDT |
68,539.0000 BETA |
0.0749 USDT |
0.0740 USDT |
0.0745 USDT |
0.0760 USDT |
| 2023-08-28 |
0.0731 USDT |
44,795.0000 BETA |
0.0733 USDT |
0.0726 USDT |
0.0730 USDT |
0.0727 USDT |
| 2023-08-27 |
0.0727 USDT |
31,015.0000 BETA |
0.0733 USDT |
0.0720 USDT |
0.0722 USDT |
0.0720 USDT |
| 2023-08-26 |
0.0736 USDT |
33,992.0000 BETA |
0.0731 USDT |
0.0728 USDT |
0.0733 USDT |
0.0733 USDT |
| 2023-08-25 |
0.0743 USDT |
42,103.0000 BETA |
0.0736 USDT |
0.0732 USDT |
0.0736 USDT |
0.0741 USDT |
| 2023-08-24 |
0.0765 USDT |
53,832.0000 BETA |
0.0753 USDT |
0.0745 USDT |
0.0750 USDT |
0.0746 USDT |
| 2023-08-23 |
0.0782 USDT |
45,637.0000 BETA |
0.0786 USDT |
0.0772 USDT |
0.0782 USDT |
0.0780 USDT |
| 2023-08-22 |
0.0769 USDT |
109,027.0000 BETA |
0.0786 USDT |
0.0766 USDT |
0.0773 USDT |
0.0771 USDT |
| 2023-08-21 |
0.0782 USDT |
353,791.0000 BETA |
0.0805 USDT |
0.0768 USDT |
0.0778 USDT |
0.0781 USDT |
| 2023-08-20 |
0.0750 USDT |
20,775.0000 BETA |
0.0745 USDT |
0.0744 USDT |
0.0747 USDT |
0.0751 USDT |
| 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 |