Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0545 USDT |
4,058,334.0000 BETA |
0.0434 USDT |
0.0418 USDT |
0.0426 USDT |
0.0547 USDT |
| 2024-06-25 |
0.0430 USDT |
51,635.0000 BETA |
0.0429 USDT |
0.0426 USDT |
0.0428 USDT |
0.0427 USDT |
| 2024-06-24 |
0.0408 USDT |
117,878.0000 BETA |
0.0412 USDT |
0.0410 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-06-23 |
0.0427 USDT |
104,384.0000 BETA |
0.0422 USDT |
0.0411 USDT |
0.0416 USDT |
0.0414 USDT |
| 2024-06-22 |
0.0423 USDT |
67,290.0000 BETA |
0.0416 USDT |
0.0416 USDT |
0.0420 USDT |
0.0423 USDT |
| 2024-06-21 |
0.0430 USDT |
78,148.0000 BETA |
0.0429 USDT |
0.0427 USDT |
0.0431 USDT |
0.0428 USDT |
| 2024-06-20 |
0.0439 USDT |
333,925.0000 BETA |
0.0437 USDT |
0.0433 USDT |
0.0437 USDT |
0.0433 USDT |
| 2024-06-19 |
0.0440 USDT |
467,795.0000 BETA |
0.0421 USDT |
0.0420 USDT |
0.0431 USDT |
0.0436 USDT |
| 2024-06-18 |
0.0460 USDT |
600,706.0000 BETA |
0.0447 USDT |
0.0436 USDT |
0.0444 USDT |
0.0447 USDT |
| 2024-06-17 |
0.0528 USDT |
258,734.0000 BETA |
0.0503 USDT |
0.0490 USDT |
0.0496 USDT |
0.0495 USDT |
| 2024-06-16 |
0.0594 USDT |
116,451.0000 BETA |
0.0591 USDT |
0.0584 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-06-15 |
0.0591 USDT |
86,171.0000 BETA |
0.0592 USDT |
0.0588 USDT |
0.0592 USDT |
0.0594 USDT |
| 2024-06-14 |
0.0586 USDT |
165,210.0000 BETA |
0.0574 USDT |
0.0566 USDT |
0.0573 USDT |
0.0582 USDT |
| 2024-06-13 |
0.0593 USDT |
315,793.0000 BETA |
0.0579 USDT |
0.0578 USDT |
0.0587 USDT |
0.0587 USDT |
| 2024-06-12 |
0.0612 USDT |
195,199.0000 BETA |
0.0618 USDT |
0.0593 USDT |
0.0607 USDT |
0.0605 USDT |
| 2024-06-11 |
0.0595 USDT |
756,875.0000 BETA |
0.0576 USDT |
0.0568 USDT |
0.0580 USDT |
0.0604 USDT |
| 2024-06-10 |
0.0610 USDT |
197,138.0000 BETA |
0.0613 USDT |
0.0598 USDT |
0.0605 USDT |
0.0599 USDT |
| 2024-06-09 |
0.0611 USDT |
317,076.0000 BETA |
0.0612 USDT |
0.0608 USDT |
0.0614 USDT |
0.0627 USDT |
| 2024-06-08 |
0.0616 USDT |
100,867.0000 BETA |
0.0606 USDT |
0.0597 USDT |
0.0603 USDT |
0.0599 USDT |
| 2024-06-07 |
0.0657 USDT |
351,036.0000 BETA |
0.0667 USDT |
0.0613 USDT |
0.0620 USDT |
0.0618 USDT |
| 2024-06-06 |
0.0675 USDT |
159,411.0000 BETA |
0.0667 USDT |
0.0661 USDT |
0.0667 USDT |
0.0662 USDT |
| 2024-06-05 |
0.0689 USDT |
207,603.0000 BETA |
0.0682 USDT |
0.0679 USDT |
0.0684 USDT |
0.0690 USDT |
| 2024-06-04 |
0.0684 USDT |
227,248.0000 BETA |
0.0685 USDT |
0.0678 USDT |
0.0685 USDT |
0.0691 USDT |
| 2024-06-03 |
0.0669 USDT |
122,308.0000 BETA |
0.0665 USDT |
0.0651 USDT |
0.0656 USDT |
0.0654 USDT |
| 2024-06-02 |
0.0674 USDT |
386,561.0000 BETA |
0.0678 USDT |
0.0657 USDT |
0.0666 USDT |
0.0661 USDT |
| 2024-06-01 |
0.0697 USDT |
135,690.0000 BETA |
0.0687 USDT |
0.0683 USDT |
0.0688 USDT |
0.0692 USDT |
| 2024-05-31 |
0.0729 USDT |
1,114,958.0000 BETA |
0.0724 USDT |
0.0699 USDT |
0.0719 USDT |
0.0706 USDT |
| 2024-05-30 |
0.0707 USDT |
110,281.0000 BETA |
0.0716 USDT |
0.0702 USDT |
0.0711 USDT |
0.0708 USDT |
| 2024-05-29 |
0.0708 USDT |
123,330.0000 BETA |
0.0706 USDT |
0.0698 USDT |
0.0707 USDT |
0.0707 USDT |
| 2024-05-28 |
0.0706 USDT |
110,492.0000 BETA |
0.0717 USDT |
0.0703 USDT |
0.0712 USDT |
0.0712 USDT |
| 2024-05-27 |
0.0712 USDT |
163,036.0000 BETA |
0.0713 USDT |
0.0710 USDT |
0.0714 USDT |
0.0718 USDT |
| 2024-05-26 |
0.0706 USDT |
66,454.0000 BETA |
0.0699 USDT |
0.0694 USDT |
0.0700 USDT |
0.0702 USDT |
| 2024-05-25 |
0.0694 USDT |
174,155.0000 BETA |
0.0702 USDT |
0.0697 USDT |
0.0704 USDT |
0.0704 USDT |
| 2024-05-24 |
0.0685 USDT |
815,329.0000 BETA |
0.0678 USDT |
0.0678 USDT |
0.0683 USDT |
0.0690 USDT |
| 2024-05-23 |
0.0681 USDT |
364,086.0000 BETA |
0.0665 USDT |
0.0645 USDT |
0.0662 USDT |
0.0672 USDT |
| 2024-05-22 |
0.0695 USDT |
178,130.0000 BETA |
0.0689 USDT |
0.0684 USDT |
0.0693 USDT |
0.0688 USDT |
| 2024-05-21 |
0.0683 USDT |
871,617.0000 BETA |
0.0676 USDT |
0.0669 USDT |
0.0681 USDT |
0.0691 USDT |
| 2024-05-20 |
0.0660 USDT |
503,997.0000 BETA |
0.0659 USDT |
0.0657 USDT |
0.0666 USDT |
0.0683 USDT |
| 2024-05-19 |
0.0685 USDT |
241,970.0000 BETA |
0.0656 USDT |
0.0643 USDT |
0.0653 USDT |
0.0646 USDT |
| 2024-05-18 |
0.0700 USDT |
368,708.0000 BETA |
0.0695 USDT |
0.0691 USDT |
0.0701 USDT |
0.0697 USDT |
| 2024-05-17 |
0.0679 USDT |
305,564.0000 BETA |
0.0687 USDT |
0.0681 USDT |
0.0693 USDT |
0.0694 USDT |
| 2024-05-16 |
0.0665 USDT |
369,446.0000 BETA |
0.0656 USDT |
0.0639 USDT |
0.0651 USDT |
0.0650 USDT |
| 2024-05-15 |
0.0640 USDT |
249,266.0000 BETA |
0.0651 USDT |
0.0641 USDT |
0.0649 USDT |
0.0665 USDT |
| 2024-05-14 |
0.0625 USDT |
544,439.0000 BETA |
0.0618 USDT |
0.0606 USDT |
0.0614 USDT |
0.0635 USDT |
| 2024-05-13 |
0.0627 USDT |
129,617.0000 BETA |
0.0636 USDT |
0.0623 USDT |
0.0631 USDT |
0.0630 USDT |
| 2024-05-12 |
0.0647 USDT |
104,657.0000 BETA |
0.0642 USDT |
0.0640 USDT |
0.0646 USDT |
0.0646 USDT |
| 2024-05-11 |
0.0658 USDT |
330,957.0000 BETA |
0.0660 USDT |
0.0652 USDT |
0.0661 USDT |
0.0660 USDT |
| 2024-05-10 |
0.0672 USDT |
258,956.0000 BETA |
0.0651 USDT |
0.0640 USDT |
0.0650 USDT |
0.0646 USDT |
| 2024-05-09 |
0.0694 USDT |
243,500.0000 BETA |
0.0686 USDT |
0.0667 USDT |
0.0681 USDT |
0.0687 USDT |
| 2024-05-08 |
0.0722 USDT |
378,532.0000 BETA |
0.0700 USDT |
0.0689 USDT |
0.0703 USDT |
0.0712 USDT |