Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.0843 USDT |
48,483.0637 BETA |
0.0836 USDT |
0.0823 USDT |
0.0826 USDT |
0.0825 USDT |
| 2022-12-08 |
0.0843 USDT |
162,107.3507 BETA |
0.0849 USDT |
0.0844 USDT |
0.0851 USDT |
0.0851 USDT |
| 2022-12-07 |
0.0855 USDT |
61,491.2956 BETA |
0.0836 USDT |
0.0824 USDT |
0.0836 USDT |
0.0844 USDT |
| 2022-12-06 |
0.0879 USDT |
825,229.1351 BETA |
0.0909 USDT |
0.0876 USDT |
0.0898 USDT |
0.0886 USDT |
| 2022-12-05 |
0.0854 USDT |
120,163.0483 BETA |
0.0838 USDT |
0.0816 USDT |
0.0823 USDT |
0.0822 USDT |
| 2022-12-04 |
0.0860 USDT |
35,576.4668 BETA |
0.0857 USDT |
0.0850 USDT |
0.0859 USDT |
0.0861 USDT |
| 2022-12-03 |
0.0903 USDT |
111,545.2166 BETA |
0.0884 USDT |
0.0871 USDT |
0.0876 USDT |
0.0876 USDT |
| 2022-12-02 |
0.0906 USDT |
266,344.5274 BETA |
0.0898 USDT |
0.0897 USDT |
0.0903 USDT |
0.0899 USDT |
| 2022-12-01 |
0.0949 USDT |
160,673.0989 BETA |
0.0913 USDT |
0.0902 USDT |
0.0909 USDT |
0.0908 USDT |
| 2022-11-30 |
0.0961 USDT |
165,888.7703 BETA |
0.0989 USDT |
0.0967 USDT |
0.0977 USDT |
0.0980 USDT |
| 2022-11-29 |
0.1003 USDT |
38,567.3072 BETA |
0.0939 USDT |
0.0935 USDT |
0.0939 USDT |
0.0938 USDT |
| 2022-11-28 |
0.0964 USDT |
955,338.6568 BETA |
0.0974 USDT |
0.0972 USDT |
0.0997 USDT |
0.1004 USDT |
| 2022-11-27 |
0.1004 USDT |
582,688.5111 BETA |
0.0953 USDT |
0.0926 USDT |
0.0950 USDT |
0.0927 USDT |
| 2022-11-26 |
0.1161 USDT |
262,106.5318 BETA |
0.1111 USDT |
0.1095 USDT |
0.1115 USDT |
0.1095 USDT |
| 2022-11-25 |
0.1028 USDT |
2,983,044.7405 BETA |
0.1017 USDT |
0.1010 USDT |
0.1112 USDT |
0.1120 USDT |
| 2022-11-24 |
0.0827 USDT |
240,381.4044 BETA |
0.0863 USDT |
0.0831 USDT |
0.0847 USDT |
0.0832 USDT |
| 2022-11-23 |
0.0815 USDT |
455,816.5490 BETA |
0.0805 USDT |
0.0783 USDT |
0.0808 USDT |
0.0811 USDT |
| 2022-11-22 |
0.0802 USDT |
324,317.0133 BETA |
0.0752 USDT |
0.0744 USDT |
0.0770 USDT |
0.0760 USDT |
| 2022-11-21 |
0.0775 USDT |
4,486,731.0444 BETA |
0.0702 USDT |
0.0702 USDT |
0.0737 USDT |
0.1045 USDT |
| 2022-11-20 |
0.0688 USDT |
721,376.2268 BETA |
0.0686 USDT |
0.0669 USDT |
0.0673 USDT |
0.0671 USDT |
| 2022-11-19 |
0.0636 USDT |
33,855.5677 BETA |
0.0634 USDT |
0.0634 USDT |
0.0637 USDT |
0.0636 USDT |
| 2022-11-18 |
0.0667 USDT |
30,978.8938 BETA |
0.0645 USDT |
0.0641 USDT |
0.0645 USDT |
0.0653 USDT |
| 2022-11-17 |
0.0647 USDT |
49,095.2531 BETA |
0.0642 USDT |
0.0642 USDT |
0.0651 USDT |
0.0655 USDT |
| 2022-11-16 |
0.0634 USDT |
32,890.0995 BETA |
0.0635 USDT |
0.0627 USDT |
0.0630 USDT |
0.0629 USDT |
| 2022-11-15 |
0.0658 USDT |
35,090.6584 BETA |
0.0643 USDT |
0.0643 USDT |
0.0645 USDT |
0.0645 USDT |
| 2022-11-14 |
0.0622 USDT |
84,058.5334 BETA |
0.0626 USDT |
0.0626 USDT |
0.0631 USDT |
0.0634 USDT |
| 2022-11-13 |
0.0627 USDT |
76,451.7421 BETA |
0.0640 USDT |
0.0621 USDT |
0.0626 USDT |
0.0621 USDT |
| 2022-11-12 |
0.0645 USDT |
80,791.4239 BETA |
0.0638 USDT |
0.0633 USDT |
0.0638 USDT |
0.0638 USDT |
| 2022-11-11 |
0.0650 USDT |
146,643.9625 BETA |
0.0626 USDT |
0.0625 USDT |
0.0633 USDT |
0.0635 USDT |
| 2022-11-10 |
0.0654 USDT |
196,750.2267 BETA |
0.0690 USDT |
0.0672 USDT |
0.0679 USDT |
0.0682 USDT |
| 2022-11-09 |
0.0671 USDT |
253,295.4425 BETA |
0.0645 USDT |
0.0577 USDT |
0.0616 USDT |
0.0577 USDT |
| 2022-11-08 |
0.0799 USDT |
583,891.5558 BETA |
0.0844 USDT |
0.0657 USDT |
0.0721 USDT |
0.0715 USDT |
| 2022-11-07 |
0.0888 USDT |
129,912.3254 BETA |
0.0876 USDT |
0.0867 USDT |
0.0874 USDT |
0.0881 USDT |
| 2022-11-06 |
0.0935 USDT |
123,577.3469 BETA |
0.0937 USDT |
0.0930 USDT |
0.0936 USDT |
0.0935 USDT |
| 2022-11-05 |
0.0930 USDT |
105,967.5682 BETA |
0.0929 USDT |
0.0908 USDT |
0.0915 USDT |
0.0914 USDT |
| 2022-11-04 |
0.0916 USDT |
161,482.4743 BETA |
0.0931 USDT |
0.0926 USDT |
0.0934 USDT |
0.0930 USDT |
| 2022-11-03 |
0.0886 USDT |
584,266.0450 BETA |
0.0907 USDT |
0.0883 USDT |
0.0893 USDT |
0.0885 USDT |
| 2022-11-02 |
0.0833 USDT |
215,476.7059 BETA |
0.0825 USDT |
0.0808 USDT |
0.0817 USDT |
0.0810 USDT |
| 2022-11-01 |
0.0860 USDT |
74,528.5479 BETA |
0.0855 USDT |
0.0845 USDT |
0.0850 USDT |
0.0852 USDT |
| 2022-10-31 |
0.0876 USDT |
68,925.4910 BETA |
0.0863 USDT |
0.0861 USDT |
0.0864 USDT |
0.0862 USDT |
| 2022-10-30 |
0.0866 USDT |
273,121.0793 BETA |
0.0859 USDT |
0.0859 USDT |
0.0869 USDT |
0.0866 USDT |
| 2022-10-29 |
0.0899 USDT |
127,451.2484 BETA |
0.0859 USDT |
0.0854 USDT |
0.0862 USDT |
0.0863 USDT |
| 2022-10-28 |
0.0842 USDT |
271,263.8994 BETA |
0.0847 USDT |
0.0837 USDT |
0.0847 USDT |
0.0852 USDT |
| 2022-10-27 |
0.0868 USDT |
64,222.3752 BETA |
0.0861 USDT |
0.0854 USDT |
0.0856 USDT |
0.0858 USDT |
| 2022-10-26 |
0.0857 USDT |
73,247.3851 BETA |
0.0854 USDT |
0.0854 USDT |
0.0863 USDT |
0.0871 USDT |
| 2022-10-25 |
0.0836 USDT |
161,422.4295 BETA |
0.0843 USDT |
0.0840 USDT |
0.0843 USDT |
0.0843 USDT |
| 2022-10-24 |
0.0823 USDT |
69,177.7892 BETA |
0.0826 USDT |
0.0820 USDT |
0.0826 USDT |
0.0826 USDT |
| 2022-10-23 |
0.0832 USDT |
30,747.2252 BETA |
0.0818 USDT |
0.0816 USDT |
0.0826 USDT |
0.0830 USDT |
| 2022-10-22 |
0.0857 USDT |
984,580.1931 BETA |
0.0846 USDT |
0.0829 USDT |
0.0836 USDT |
0.0835 USDT |
| 2022-10-21 |
0.0807 USDT |
35,456.4040 BETA |
0.0812 USDT |
0.0810 USDT |
0.0816 USDT |
0.0819 USDT |