Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.0449 USDT |
153,921.0000 BETA |
0.0446 USDT |
0.0438 USDT |
0.0442 USDT |
0.0442 USDT |
| 2024-09-16 |
0.0429 USDT |
43,462.0000 BETA |
0.0420 USDT |
0.0419 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-09-15 |
0.0448 USDT |
121,932.0000 BETA |
0.0448 USDT |
0.0442 USDT |
0.0444 USDT |
0.0443 USDT |
| 2024-09-14 |
0.0454 USDT |
69,184.0000 BETA |
0.0451 USDT |
0.0443 USDT |
0.0445 USDT |
0.0451 USDT |
| 2024-09-13 |
0.0449 USDT |
73,953.0000 BETA |
0.0451 USDT |
0.0448 USDT |
0.0451 USDT |
0.0452 USDT |
| 2024-09-12 |
0.0447 USDT |
77,007.0000 BETA |
0.0445 USDT |
0.0444 USDT |
0.0446 USDT |
0.0455 USDT |
| 2024-09-11 |
0.0442 USDT |
188,787.0000 BETA |
0.0445 USDT |
0.0431 USDT |
0.0435 USDT |
0.0442 USDT |
| 2024-09-10 |
0.0454 USDT |
78,038.0000 BETA |
0.0449 USDT |
0.0447 USDT |
0.0450 USDT |
0.0451 USDT |
| 2024-09-09 |
0.0444 USDT |
166,309.0000 BETA |
0.0452 USDT |
0.0447 USDT |
0.0451 USDT |
0.0454 USDT |
| 2024-09-08 |
0.0437 USDT |
57,872.0000 BETA |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0436 USDT |
| 2024-09-07 |
0.0427 USDT |
105,595.0000 BETA |
0.0434 USDT |
0.0428 USDT |
0.0431 USDT |
0.0433 USDT |
| 2024-09-06 |
0.0432 USDT |
406,822.0000 BETA |
0.0439 USDT |
0.0414 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-09-05 |
0.0444 USDT |
16,033.0000 BETA |
0.0432 USDT |
0.0428 USDT |
0.0432 USDT |
0.0430 USDT |
| 2024-09-04 |
0.0448 USDT |
49,103.0000 BETA |
0.0453 USDT |
0.0452 USDT |
0.0455 USDT |
0.0455 USDT |
| 2024-09-03 |
0.0475 USDT |
279,150.0000 BETA |
0.0468 USDT |
0.0461 USDT |
0.0463 USDT |
0.0461 USDT |
| 2024-09-02 |
0.0467 USDT |
192,936.0000 BETA |
0.0463 USDT |
0.0463 USDT |
0.0467 USDT |
0.0474 USDT |
| 2024-09-01 |
0.0493 USDT |
436,830.0000 BETA |
0.0492 USDT |
0.0475 USDT |
0.0482 USDT |
0.0482 USDT |
| 2024-08-31 |
0.0476 USDT |
229,698.0000 BETA |
0.0483 USDT |
0.0469 USDT |
0.0477 USDT |
0.0473 USDT |
| 2024-08-30 |
0.0474 USDT |
145,674.0000 BETA |
0.0454 USDT |
0.0453 USDT |
0.0459 USDT |
0.0465 USDT |
| 2024-08-29 |
0.0489 USDT |
210,119.0000 BETA |
0.0485 USDT |
0.0468 USDT |
0.0473 USDT |
0.0472 USDT |
| 2024-08-28 |
0.0501 USDT |
2,288,617.0000 BETA |
0.0483 USDT |
0.0472 USDT |
0.0484 USDT |
0.0495 USDT |
| 2024-08-27 |
0.0485 USDT |
368,996.0000 BETA |
0.0479 USDT |
0.0477 USDT |
0.0484 USDT |
0.0483 USDT |
| 2024-08-26 |
0.0525 USDT |
486,210.0000 BETA |
0.0514 USDT |
0.0495 USDT |
0.0503 USDT |
0.0497 USDT |
| 2024-08-25 |
0.0582 USDT |
900,449.0000 BETA |
0.0530 USDT |
0.0515 USDT |
0.0528 USDT |
0.0530 USDT |
| 2024-08-24 |
0.0502 USDT |
1,879,459.0000 BETA |
0.0484 USDT |
0.0482 USDT |
0.0488 USDT |
0.0519 USDT |
| 2024-08-23 |
0.0476 USDT |
221,684.0000 BETA |
0.0484 USDT |
0.0482 USDT |
0.0486 USDT |
0.0484 USDT |
| 2024-08-22 |
0.0459 USDT |
169,769.0000 BETA |
0.0460 USDT |
0.0458 USDT |
0.0463 USDT |
0.0465 USDT |
| 2024-08-21 |
0.0456 USDT |
483,845.0000 BETA |
0.0452 USDT |
0.0450 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-08-20 |
0.0458 USDT |
277,634.0000 BETA |
0.0453 USDT |
0.0453 USDT |
0.0457 USDT |
0.0457 USDT |
| 2024-08-19 |
0.0454 USDT |
297,342.0000 BETA |
0.0450 USDT |
0.0442 USDT |
0.0450 USDT |
0.0452 USDT |
| 2024-08-18 |
0.0462 USDT |
398,834.0000 BETA |
0.0458 USDT |
0.0457 USDT |
0.0464 USDT |
0.0459 USDT |
| 2024-08-17 |
0.0466 USDT |
244,141.0000 BETA |
0.0462 USDT |
0.0454 USDT |
0.0461 USDT |
0.0464 USDT |
| 2024-08-16 |
0.0453 USDT |
451,293.0000 BETA |
0.0449 USDT |
0.0441 USDT |
0.0449 USDT |
0.0461 USDT |