Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.0548 USDT |
171,434.0000 BETA |
0.0551 USDT |
0.0532 USDT |
0.0537 USDT |
0.0534 USDT |
| 2024-07-29 |
0.0561 USDT |
154,043.0000 BETA |
0.0563 USDT |
0.0551 USDT |
0.0556 USDT |
0.0562 USDT |
| 2024-07-28 |
0.0559 USDT |
184,801.0000 BETA |
0.0555 USDT |
0.0551 USDT |
0.0557 USDT |
0.0554 USDT |
| 2024-07-27 |
0.0575 USDT |
284,926.0000 BETA |
0.0568 USDT |
0.0555 USDT |
0.0565 USDT |
0.0561 USDT |
| 2024-07-26 |
0.0580 USDT |
180,963.0000 BETA |
0.0586 USDT |
0.0578 USDT |
0.0583 USDT |
0.0582 USDT |
| 2024-07-25 |
0.0588 USDT |
781,418.0000 BETA |
0.0570 USDT |
0.0540 USDT |
0.0553 USDT |
0.0564 USDT |
| 2024-07-24 |
0.0559 USDT |
251,568.0000 BETA |
0.0559 USDT |
0.0553 USDT |
0.0559 USDT |
0.0553 USDT |
| 2024-07-23 |
0.0582 USDT |
554,492.0000 BETA |
0.0582 USDT |
0.0554 USDT |
0.0563 USDT |
0.0563 USDT |
| 2024-07-22 |
0.0632 USDT |
203,858.0000 BETA |
0.0620 USDT |
0.0603 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-07-21 |
0.0623 USDT |
4,050,189.0000 BETA |
0.0650 USDT |
0.0600 USDT |
0.0608 USDT |
0.0604 USDT |
| 2024-07-20 |
0.0554 USDT |
279,482.0000 BETA |
0.0548 USDT |
0.0541 USDT |
0.0549 USDT |
0.0548 USDT |
| 2024-07-19 |
0.0550 USDT |
427,045.0000 BETA |
0.0555 USDT |
0.0551 USDT |
0.0556 USDT |
0.0558 USDT |
| 2024-07-18 |
0.0580 USDT |
218,551.0000 BETA |
0.0570 USDT |
0.0561 USDT |
0.0568 USDT |
0.0569 USDT |
| 2024-07-17 |
0.0592 USDT |
448,414.0000 BETA |
0.0592 USDT |
0.0580 USDT |
0.0585 USDT |
0.0588 USDT |
| 2024-07-16 |
0.0592 USDT |
423,118.0000 BETA |
0.0591 USDT |
0.0583 USDT |
0.0589 USDT |
0.0584 USDT |
| 2024-07-15 |
0.0582 USDT |
809,344.0000 BETA |
0.0584 USDT |
0.0576 USDT |
0.0585 USDT |
0.0590 USDT |
| 2024-07-14 |
0.0589 USDT |
521,116.0000 BETA |
0.0587 USDT |
0.0575 USDT |
0.0582 USDT |
0.0581 USDT |
| 2024-07-13 |
0.0594 USDT |
1,291,897.0000 BETA |
0.0593 USDT |
0.0587 USDT |
0.0593 USDT |
0.0600 USDT |
| 2024-07-12 |
0.0582 USDT |
2,549,820.0000 BETA |
0.0572 USDT |
0.0563 USDT |
0.0567 USDT |
0.0584 USDT |
| 2024-07-11 |
0.0626 USDT |
953,077.0000 BETA |
0.0632 USDT |
0.0598 USDT |
0.0607 USDT |
0.0606 USDT |
| 2024-07-10 |
0.0666 USDT |
110,801.0000 BETA |
0.0645 USDT |
0.0641 USDT |
0.0648 USDT |
0.0642 USDT |
| 2024-07-09 |
0.0678 USDT |
1,265,073.0000 BETA |
0.0666 USDT |
0.0661 USDT |
0.0668 USDT |
0.0682 USDT |
| 2024-07-08 |
0.0714 USDT |
2,399,463.0000 BETA |
0.0689 USDT |
0.0677 USDT |
0.0690 USDT |
0.0693 USDT |
| 2024-07-07 |
0.0681 USDT |
1,024,884.0000 BETA |
0.0669 USDT |
0.0646 USDT |
0.0656 USDT |
0.0655 USDT |
| 2024-07-06 |
0.0717 USDT |
853,850.0000 BETA |
0.0702 USDT |
0.0689 USDT |
0.0702 USDT |
0.0703 USDT |
| 2024-07-05 |
0.0690 USDT |
1,399,458.0000 BETA |
0.0675 USDT |
0.0641 USDT |
0.0674 USDT |
0.0670 USDT |
| 2024-07-04 |
0.0841 USDT |
4,124,018.0000 BETA |
0.0846 USDT |
0.0727 USDT |
0.0772 USDT |
0.0780 USDT |
| 2024-07-03 |
0.0841 USDT |
3,678,597.0000 BETA |
0.0907 USDT |
0.0842 USDT |
0.0874 USDT |
0.0880 USDT |
| 2024-07-02 |
0.0723 USDT |
1,091,663.0000 BETA |
0.0708 USDT |
0.0692 USDT |
0.0716 USDT |
0.0712 USDT |
| 2024-07-01 |
0.0853 USDT |
899,686.0000 BETA |
0.0810 USDT |
0.0790 USDT |
0.0806 USDT |
0.0815 USDT |
| 2024-06-30 |
0.0948 USDT |
1,949,475.0000 BETA |
0.0927 USDT |
0.0863 USDT |
0.0906 USDT |
0.0913 USDT |
| 2024-06-29 |
0.0921 USDT |
580,955.0000 BETA |
0.0927 USDT |
0.0911 USDT |
0.0943 USDT |
0.0933 USDT |
| 2024-06-28 |
0.0953 USDT |
6,814,350.0000 BETA |
0.0810 USDT |
0.0789 USDT |
0.0826 USDT |
0.0935 USDT |
| 2024-06-27 |
0.0863 USDT |
2,020,912.0000 BETA |
0.0907 USDT |
0.0810 USDT |
0.0865 USDT |
0.0858 USDT |
| 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 |