Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.1204 USDT |
289,312.4478 BETA |
0.1237 USDT |
0.1196 USDT |
0.1203 USDT |
0.1201 USDT |
| 2022-06-06 |
0.1294 USDT |
244,230.4910 BETA |
0.1264 USDT |
0.1241 USDT |
0.1264 USDT |
0.1268 USDT |
| 2022-06-05 |
0.1268 USDT |
174,212.5852 BETA |
0.1267 USDT |
0.1258 USDT |
0.1270 USDT |
0.1269 USDT |
| 2022-06-04 |
0.1253 USDT |
138,515.5357 BETA |
0.1289 USDT |
0.1255 USDT |
0.1267 USDT |
0.1265 USDT |
| 2022-06-03 |
0.1287 USDT |
179,840.3998 BETA |
0.1248 USDT |
0.1237 USDT |
0.1262 USDT |
0.1274 USDT |
| 2022-06-02 |
0.1202 USDT |
130,466.7473 BETA |
0.1217 USDT |
0.1210 USDT |
0.1219 USDT |
0.1216 USDT |
| 2022-06-01 |
0.1299 USDT |
187,681.8035 BETA |
0.1256 USDT |
0.1201 USDT |
0.1219 USDT |
0.1201 USDT |
| 2022-05-31 |
0.1376 USDT |
230,462.7389 BETA |
0.1345 USDT |
0.1297 USDT |
0.1309 USDT |
0.1307 USDT |
| 2022-05-30 |
0.1407 USDT |
286,246.8988 BETA |
0.1425 USDT |
0.1398 USDT |
0.1423 USDT |
0.1443 USDT |
| 2022-05-29 |
0.1347 USDT |
28,768.4477 BETA |
0.1331 USDT |
0.1326 USDT |
0.1340 USDT |
0.1333 USDT |
| 2022-05-28 |
0.1493 USDT |
984,037.9866 BETA |
0.1455 USDT |
0.1449 USDT |
0.1497 USDT |
0.1457 USDT |
| 2022-05-27 |
0.1199 USDT |
68,071.2630 BETA |
0.1182 USDT |
0.1182 USDT |
0.1188 USDT |
0.1188 USDT |
| 2022-05-26 |
0.1331 USDT |
232,130.4891 BETA |
0.1246 USDT |
0.1225 USDT |
0.1248 USDT |
0.1262 USDT |
| 2022-05-25 |
0.1584 USDT |
322,072.3474 BETA |
0.1564 USDT |
0.1511 USDT |
0.1538 USDT |
0.1514 USDT |
| 2022-05-24 |
0.1972 USDT |
2,204,095.7174 BETA |
0.1726 USDT |
0.1540 USDT |
0.1585 USDT |
0.1619 USDT |
| 2022-05-23 |
0.1327 USDT |
5,251,907.7267 BETA |
0.1235 USDT |
0.1231 USDT |
0.1340 USDT |
0.1372 USDT |
| 2022-05-22 |
0.1191 USDT |
107,781.6843 BETA |
0.1153 USDT |
0.1145 USDT |
0.1152 USDT |
0.1153 USDT |
| 2022-05-21 |
0.1148 USDT |
493,919.9929 BETA |
0.1154 USDT |
0.1146 USDT |
0.1156 USDT |
0.1170 USDT |
| 2022-05-20 |
0.1168 USDT |
142,183.3152 BETA |
0.1059 USDT |
0.1049 USDT |
0.1061 USDT |
0.1071 USDT |
| 2022-05-19 |
0.1087 USDT |
81,720.7937 BETA |
0.1119 USDT |
0.1096 USDT |
0.1109 USDT |
0.1110 USDT |
| 2022-05-18 |
0.1177 USDT |
745,770.9324 BETA |
0.1096 USDT |
0.1079 USDT |
0.1131 USDT |
0.1132 USDT |
| 2022-05-17 |
0.1287 USDT |
1,559,214.4378 BETA |
0.1241 USDT |
0.1220 USDT |
0.1261 USDT |
0.1256 USDT |
| 2022-05-16 |
0.1025 USDT |
200,197.3010 BETA |
0.1048 USDT |
0.1004 USDT |
0.1035 USDT |
0.1057 USDT |
| 2022-05-15 |
0.1065 USDT |
206,445.0072 BETA |
0.1111 USDT |
0.1073 USDT |
0.1085 USDT |
0.1080 USDT |
| 2022-05-14 |
0.0910 USDT |
114,455.3922 BETA |
0.0895 USDT |
0.0868 USDT |
0.0888 USDT |
0.0907 USDT |
| 2022-05-13 |
0.0967 USDT |
184,083.0199 BETA |
0.0943 USDT |
0.0929 USDT |
0.0960 USDT |
0.0977 USDT |
| 2022-05-12 |
0.0820 USDT |
429,170.4086 BETA |
0.0829 USDT |
0.0778 USDT |
0.0786 USDT |
0.0786 USDT |
| 2022-05-11 |
0.1326 USDT |
1,230,534.1655 BETA |
0.1117 USDT |
0.0895 USDT |
0.0919 USDT |
0.0901 USDT |
| 2022-05-10 |
0.1828 USDT |
222,811.9814 BETA |
0.1837 USDT |
0.1792 USDT |
0.1820 USDT |
0.1795 USDT |
| 2022-05-09 |
0.2071 USDT |
416,791.6604 BETA |
0.1912 USDT |
0.1813 USDT |
0.1884 USDT |
0.1903 USDT |
| 2022-05-08 |
0.2350 USDT |
79,100.7223 BETA |
0.2309 USDT |
0.2309 USDT |
0.2333 USDT |
0.2333 USDT |
| 2022-05-07 |
0.2457 USDT |
139,019.8809 BETA |
0.2466 USDT |
0.2386 USDT |
0.2418 USDT |
0.2422 USDT |
| 2022-05-06 |
0.2488 USDT |
102,127.8033 BETA |
0.2447 USDT |
0.2444 USDT |
0.2448 USDT |
0.2447 USDT |
| 2022-05-05 |
0.2765 USDT |
227,031.0740 BETA |
0.2538 USDT |
0.2484 USDT |
0.2538 USDT |
0.2543 USDT |
| 2022-05-04 |
0.2821 USDT |
155,355.1117 BETA |
0.2878 USDT |
0.2878 USDT |
0.2899 USDT |
0.2895 USDT |
| 2022-05-03 |
0.2841 USDT |
84,330.3173 BETA |
0.2701 USDT |
0.2699 USDT |
0.2717 USDT |
0.2715 USDT |
| 2022-05-02 |
0.2811 USDT |
1,254,221.3803 BETA |
0.2706 USDT |
0.2699 USDT |
0.2735 USDT |
0.2735 USDT |
| 2022-05-01 |
0.2803 USDT |
176,594.5722 BETA |
0.2788 USDT |
0.2761 USDT |
0.2791 USDT |
0.2822 USDT |
| 2022-04-30 |
0.3101 USDT |
61,805.2923 BETA |
0.2947 USDT |
0.2945 USDT |
0.2969 USDT |
0.2953 USDT |
| 2022-04-29 |
0.3362 USDT |
362,475.0606 BETA |
0.3256 USDT |
0.3091 USDT |
0.3150 USDT |
0.3154 USDT |
| 2022-04-28 |
0.3525 USDT |
215,130.2401 BETA |
0.3564 USDT |
0.3456 USDT |
0.3471 USDT |
0.3469 USDT |
| 2022-04-27 |
0.3480 USDT |
227,677.5879 BETA |
0.3473 USDT |
0.3417 USDT |
0.3463 USDT |
0.3455 USDT |
| 2022-04-26 |
0.3571 USDT |
97,191.2929 BETA |
0.3427 USDT |
0.3355 USDT |
0.3375 USDT |
0.3360 USDT |
| 2022-04-25 |
0.3606 USDT |
250,873.8859 BETA |
0.3616 USDT |
0.3599 USDT |
0.3623 USDT |
0.3660 USDT |
| 2022-04-24 |
0.3874 USDT |
91,461.7339 BETA |
0.3765 USDT |
0.3761 USDT |
0.3796 USDT |
0.3786 USDT |
| 2022-04-23 |
0.3924 USDT |
533,009.9250 BETA |
0.3894 USDT |
0.3869 USDT |
0.3922 USDT |
0.3947 USDT |
| 2022-04-22 |
0.3862 USDT |
154,638.0857 BETA |
0.3841 USDT |
0.3825 USDT |
0.3846 USDT |
0.3839 USDT |
| 2022-04-21 |
0.4043 USDT |
319,607.2628 BETA |
0.4053 USDT |
0.3882 USDT |
0.3913 USDT |
0.3911 USDT |
| 2022-04-20 |
0.4050 USDT |
166,746.7291 BETA |
0.3977 USDT |
0.3945 USDT |
0.3985 USDT |
0.3969 USDT |
| 2022-04-19 |
0.4011 USDT |
230,115.6336 BETA |
0.4038 USDT |
0.4012 USDT |
0.4033 USDT |
0.4012 USDT |