Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0752 USDT |
173,660.0000 BETA |
0.0751 USDT |
0.0746 USDT |
0.0759 USDT |
0.0755 USDT |
| 2024-05-06 |
0.0753 USDT |
157,477.0000 BETA |
0.0746 USDT |
0.0735 USDT |
0.0745 USDT |
0.0753 USDT |
| 2024-05-05 |
0.0758 USDT |
222,078.0000 BETA |
0.0767 USDT |
0.0751 USDT |
0.0758 USDT |
0.0757 USDT |
| 2024-05-04 |
0.0750 USDT |
391,314.0000 BETA |
0.0754 USDT |
0.0746 USDT |
0.0757 USDT |
0.0760 USDT |
| 2024-05-03 |
0.0730 USDT |
223,417.0000 BETA |
0.0735 USDT |
0.0721 USDT |
0.0730 USDT |
0.0734 USDT |
| 2024-05-02 |
0.0696 USDT |
291,536.0000 BETA |
0.0702 USDT |
0.0700 USDT |
0.0711 USDT |
0.0721 USDT |
| 2024-05-01 |
0.0674 USDT |
381,138.0000 BETA |
0.0672 USDT |
0.0648 USDT |
0.0660 USDT |
0.0673 USDT |
| 2024-04-30 |
0.0715 USDT |
292,432.0000 BETA |
0.0693 USDT |
0.0680 USDT |
0.0694 USDT |
0.0702 USDT |
| 2024-04-29 |
0.0739 USDT |
162,092.0000 BETA |
0.0737 USDT |
0.0732 USDT |
0.0743 USDT |
0.0758 USDT |
| 2024-04-28 |
0.0756 USDT |
123,380.0000 BETA |
0.0756 USDT |
0.0753 USDT |
0.0758 USDT |
0.0754 USDT |
| 2024-04-27 |
0.0727 USDT |
182,012.0000 BETA |
0.0727 USDT |
0.0724 USDT |
0.0731 USDT |
0.0749 USDT |
| 2024-04-26 |
0.0740 USDT |
238,320.0000 BETA |
0.0740 USDT |
0.0719 USDT |
0.0730 USDT |
0.0733 USDT |
| 2024-04-25 |
0.0747 USDT |
194,805.0000 BETA |
0.0732 USDT |
0.0728 USDT |
0.0745 USDT |
0.0762 USDT |
| 2024-04-24 |
0.0790 USDT |
229,719.0000 BETA |
0.0777 USDT |
0.0757 USDT |
0.0763 USDT |
0.0763 USDT |
| 2024-04-23 |
0.0813 USDT |
186,728.0000 BETA |
0.0825 USDT |
0.0800 USDT |
0.0806 USDT |
0.0805 USDT |
| 2024-04-22 |
0.0796 USDT |
98,020.0000 BETA |
0.0785 USDT |
0.0782 USDT |
0.0790 USDT |
0.0787 USDT |
| 2024-04-21 |
0.0787 USDT |
947,106.0000 BETA |
0.0770 USDT |
0.0753 USDT |
0.0767 USDT |
0.0783 USDT |
| 2024-04-20 |
0.0745 USDT |
247,316.0000 BETA |
0.0768 USDT |
0.0759 USDT |
0.0771 USDT |
0.0772 USDT |
| 2024-04-19 |
0.0716 USDT |
178,733.0000 BETA |
0.0729 USDT |
0.0711 USDT |
0.0723 USDT |
0.0719 USDT |
| 2024-04-18 |
0.0708 USDT |
375,015.0000 BETA |
0.0695 USDT |
0.0691 USDT |
0.0702 USDT |
0.0715 USDT |
| 2024-04-17 |
0.0748 USDT |
448,873.0000 BETA |
0.0742 USDT |
0.0709 USDT |
0.0727 USDT |
0.0727 USDT |
| 2024-04-16 |
0.0809 USDT |
1,878,600.0000 BETA |
0.0770 USDT |
0.0730 USDT |
0.0749 USDT |
0.0744 USDT |
| 2024-04-15 |
0.0702 USDT |
329,586.0000 BETA |
0.0680 USDT |
0.0671 USDT |
0.0696 USDT |
0.0694 USDT |
| 2024-04-14 |
0.0684 USDT |
303,520.0000 BETA |
0.0693 USDT |
0.0662 USDT |
0.0694 USDT |
0.0712 USDT |
| 2024-04-13 |
0.0755 USDT |
440,204.0000 BETA |
0.0793 USDT |
0.0657 USDT |
0.0702 USDT |
0.0659 USDT |
| 2024-04-12 |
0.0867 USDT |
413,214.0000 BETA |
0.0858 USDT |
0.0750 USDT |
0.0779 USDT |
0.0774 USDT |
| 2024-04-11 |
0.0948 USDT |
201,479.0000 BETA |
0.0944 USDT |
0.0921 USDT |
0.0937 USDT |
0.0921 USDT |
| 2024-04-10 |
0.0963 USDT |
110,417.0000 BETA |
0.0953 USDT |
0.0937 USDT |
0.0955 USDT |
0.0954 USDT |
| 2024-04-09 |
0.0992 USDT |
68,087.0000 BETA |
0.0978 USDT |
0.0972 USDT |
0.0981 USDT |
0.0977 USDT |
| 2024-04-08 |
0.1078 USDT |
359,130.0000 BETA |
0.1010 USDT |
0.0998 USDT |
0.1013 USDT |
0.0999 USDT |
| 2024-04-07 |
0.0971 USDT |
652,330.0000 BETA |
0.0998 USDT |
0.0964 USDT |
0.0977 USDT |
0.0983 USDT |
| 2024-04-06 |
0.0922 USDT |
185,532.0000 BETA |
0.0923 USDT |
0.0894 USDT |
0.0916 USDT |
0.0922 USDT |
| 2024-04-05 |
0.0924 USDT |
123,122.0000 BETA |
0.0913 USDT |
0.0901 USDT |
0.0915 USDT |
0.0920 USDT |
| 2024-04-04 |
0.0938 USDT |
244,863.0000 BETA |
0.0951 USDT |
0.0929 USDT |
0.0955 USDT |
0.0938 USDT |
| 2024-04-03 |
0.0939 USDT |
206,587.0000 BETA |
0.0917 USDT |
0.0901 USDT |
0.0916 USDT |
0.0916 USDT |
| 2024-04-02 |
0.0993 USDT |
300,154.0000 BETA |
0.0954 USDT |
0.0929 USDT |
0.0943 USDT |
0.0942 USDT |
| 2024-04-01 |
0.1025 USDT |
216,881.0000 BETA |
0.0994 USDT |
0.0983 USDT |
0.1004 USDT |
0.1026 USDT |
| 2024-03-31 |
0.1082 USDT |
509,220.0000 BETA |
0.1101 USDT |
0.1050 USDT |
0.1063 USDT |
0.1058 USDT |
| 2024-03-30 |
0.1047 USDT |
779,103.0000 BETA |
0.1039 USDT |
0.0997 USDT |
0.1012 USDT |
0.1057 USDT |
| 2024-03-29 |
0.1157 USDT |
21,721.0000 BETA |
0.1069 USDT |
0.1061 USDT |
0.1070 USDT |
0.1071 USDT |
| 2024-03-28 |
0.1204 USDT |
1,942,243.0000 BETA |
0.1196 USDT |
0.1134 USDT |
0.1190 USDT |
0.1233 USDT |
| 2024-03-27 |
0.0976 USDT |
176,474.0000 BETA |
0.0984 USDT |
0.0960 USDT |
0.0974 USDT |
0.0967 USDT |
| 2024-03-26 |
0.0974 USDT |
82,705.0000 BETA |
0.0964 USDT |
0.0954 USDT |
0.0966 USDT |
0.0977 USDT |
| 2024-03-25 |
0.0938 USDT |
200,157.0000 BETA |
0.0956 USDT |
0.0940 USDT |
0.0952 USDT |
0.0952 USDT |
| 2024-03-24 |
0.0900 USDT |
268,248.0000 BETA |
0.0906 USDT |
0.0891 USDT |
0.0906 USDT |
0.0916 USDT |
| 2024-03-23 |
0.0865 USDT |
260,693.0000 BETA |
0.0883 USDT |
0.0870 USDT |
0.0881 USDT |
0.0879 USDT |
| 2024-03-22 |
0.0880 USDT |
419,149.0000 BETA |
0.0867 USDT |
0.0845 USDT |
0.0860 USDT |
0.0862 USDT |
| 2024-03-21 |
0.0882 USDT |
247,460.0000 BETA |
0.0885 USDT |
0.0860 USDT |
0.0870 USDT |
0.0867 USDT |
| 2024-03-20 |
0.0853 USDT |
341,506.0000 BETA |
0.0823 USDT |
0.0819 USDT |
0.0847 USDT |
0.0903 USDT |
| 2024-03-19 |
0.0898 USDT |
225,724.0000 BETA |
0.0933 USDT |
0.0865 USDT |
0.0888 USDT |
0.0866 USDT |