Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0437 USDT |
4,671.0000 BETA |
0.0444 USDT |
0.0444 USDT |
0.0446 USDT |
0.0445 USDT |
| 2024-10-03 |
0.0446 USDT |
356,740.0000 BETA |
0.0438 USDT |
0.0426 USDT |
0.0429 USDT |
0.0429 USDT |
| 2024-10-02 |
0.0441 USDT |
14,238.0000 BETA |
0.0445 USDT |
0.0443 USDT |
0.0446 USDT |
0.0443 USDT |
| 2024-10-01 |
0.0462 USDT |
2,394.0000 BETA |
0.0441 USDT |
0.0440 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-09-30 |
0.0488 USDT |
3,072.0000 BETA |
0.0474 USDT |
0.0474 USDT |
0.0478 USDT |
0.0477 USDT |
| 2024-09-29 |
0.0503 USDT |
92,830.0000 BETA |
0.0502 USDT |
0.0499 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-09-28 |
0.0504 USDT |
130,405.0000 BETA |
0.0499 USDT |
0.0486 USDT |
0.0491 USDT |
0.0492 USDT |
| 2024-09-27 |
0.0490 USDT |
496,037.0000 BETA |
0.0499 USDT |
0.0488 USDT |
0.0490 USDT |
0.0489 USDT |
| 2024-09-26 |
0.0477 USDT |
197,305.0000 BETA |
0.0480 USDT |
0.0476 USDT |
0.0478 USDT |
0.0476 USDT |
| 2024-09-25 |
0.0476 USDT |
67,851.0000 BETA |
0.0471 USDT |
0.0467 USDT |
0.0470 USDT |
0.0470 USDT |
| 2024-09-24 |
0.0474 USDT |
217,987.0000 BETA |
0.0473 USDT |
0.0469 USDT |
0.0476 USDT |
0.0476 USDT |
| 2024-09-23 |
0.0479 USDT |
621,682.0000 BETA |
0.0484 USDT |
0.0479 USDT |
0.0482 USDT |
0.0480 USDT |
| 2024-09-22 |
0.0547 USDT |
899,712.0000 BETA |
0.0534 USDT |
0.0533 USDT |
0.0573 USDT |
0.0553 USDT |
| 2024-09-21 |
0.0454 USDT |
52,096.0000 BETA |
0.0452 USDT |
0.0447 USDT |
0.0452 USDT |
0.0454 USDT |
| 2024-09-20 |
0.0453 USDT |
101,005.0000 BETA |
0.0447 USDT |
0.0440 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-09-19 |
0.0449 USDT |
229,628.0000 BETA |
0.0450 USDT |
0.0446 USDT |
0.0450 USDT |
0.0446 USDT |
| 2024-09-18 |
0.0434 USDT |
91,563.0000 BETA |
0.0423 USDT |
0.0422 USDT |
0.0425 USDT |
0.0433 USDT |