Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.1026 USDT |
128,348.0000 BETA |
0.1003 USDT |
0.1001 USDT |
0.1012 USDT |
0.1004 USDT |
| 2024-03-02 |
0.1004 USDT |
402,028.0000 BETA |
0.1027 USDT |
0.1027 USDT |
0.1048 USDT |
0.1041 USDT |
| 2024-03-01 |
0.0890 USDT |
258,348.0000 BETA |
0.0905 USDT |
0.0889 USDT |
0.0904 USDT |
0.0926 USDT |
| 2024-02-29 |
0.0843 USDT |
250,168.0000 BETA |
0.0860 USDT |
0.0837 USDT |
0.0849 USDT |
0.0838 USDT |
| 2024-02-28 |
0.0828 USDT |
374,093.0000 BETA |
0.0833 USDT |
0.0789 USDT |
0.0803 USDT |
0.0819 USDT |
| 2024-02-27 |
0.0845 USDT |
175,419.0000 BETA |
0.0859 USDT |
0.0831 USDT |
0.0844 USDT |
0.0842 USDT |
| 2024-02-26 |
0.0818 USDT |
111,704.0000 BETA |
0.0845 USDT |
0.0831 USDT |
0.0838 USDT |
0.0837 USDT |
| 2024-02-25 |
0.0804 USDT |
114,927.0000 BETA |
0.0796 USDT |
0.0793 USDT |
0.0800 USDT |
0.0796 USDT |
| 2024-02-24 |
0.0806 USDT |
60,821.0000 BETA |
0.0815 USDT |
0.0809 USDT |
0.0817 USDT |
0.0816 USDT |
| 2024-02-23 |
0.0797 USDT |
48,089.0000 BETA |
0.0783 USDT |
0.0781 USDT |
0.0787 USDT |
0.0785 USDT |
| 2024-02-22 |
0.0812 USDT |
138,926.0000 BETA |
0.0814 USDT |
0.0802 USDT |
0.0806 USDT |
0.0805 USDT |
| 2024-02-21 |
0.0761 USDT |
121,241.0000 BETA |
0.0748 USDT |
0.0744 USDT |
0.0754 USDT |
0.0761 USDT |
| 2024-02-20 |
0.0779 USDT |
109,673.0000 BETA |
0.0766 USDT |
0.0749 USDT |
0.0756 USDT |
0.0772 USDT |
| 2024-02-19 |
0.0788 USDT |
94,358.0000 BETA |
0.0785 USDT |
0.0778 USDT |
0.0789 USDT |
0.0788 USDT |
| 2024-02-18 |
0.0779 USDT |
51,882.0000 BETA |
0.0775 USDT |
0.0769 USDT |
0.0780 USDT |
0.0773 USDT |
| 2024-02-17 |
0.0761 USDT |
380,638.0000 BETA |
0.0750 USDT |
0.0747 USDT |
0.0764 USDT |
0.0765 USDT |
| 2024-02-16 |
0.0738 USDT |
128,346.0000 BETA |
0.0724 USDT |
0.0712 USDT |
0.0724 USDT |
0.0742 USDT |
| 2024-02-15 |
0.0734 USDT |
344,037.0000 BETA |
0.0751 USDT |
0.0732 USDT |
0.0748 USDT |
0.0749 USDT |
| 2024-02-14 |
0.0698 USDT |
78,495.0000 BETA |
0.0703 USDT |
0.0694 USDT |
0.0698 USDT |
0.0703 USDT |
| 2024-02-13 |
0.0685 USDT |
49,181.0000 BETA |
0.0683 USDT |
0.0681 USDT |
0.0686 USDT |
0.0684 USDT |
| 2024-02-12 |
0.0680 USDT |
95,651.0000 BETA |
0.0689 USDT |
0.0685 USDT |
0.0686 USDT |
0.0685 USDT |
| 2024-02-11 |
0.0690 USDT |
124,096.0000 BETA |
0.0694 USDT |
0.0680 USDT |
0.0689 USDT |
0.0685 USDT |
| 2024-02-10 |
0.0698 USDT |
113,766.0000 BETA |
0.0695 USDT |
0.0683 USDT |
0.0689 USDT |
0.0687 USDT |
| 2024-02-09 |
0.0699 USDT |
118,982.0000 BETA |
0.0699 USDT |
0.0697 USDT |
0.0703 USDT |
0.0719 USDT |
| 2024-02-08 |
0.0688 USDT |
40,114.0000 BETA |
0.0689 USDT |
0.0684 USDT |
0.0689 USDT |
0.0687 USDT |
| 2024-02-07 |
0.0673 USDT |
63,920.0000 BETA |
0.0672 USDT |
0.0670 USDT |
0.0677 USDT |
0.0684 USDT |
| 2024-02-06 |
0.0676 USDT |
55,926.0000 BETA |
0.0672 USDT |
0.0669 USDT |
0.0673 USDT |
0.0672 USDT |
| 2024-02-05 |
0.0681 USDT |
49,865.0000 BETA |
0.0673 USDT |
0.0671 USDT |
0.0677 USDT |
0.0678 USDT |
| 2024-02-04 |
0.0679 USDT |
142,844.0000 BETA |
0.0684 USDT |
0.0677 USDT |
0.0684 USDT |
0.0688 USDT |
| 2024-02-03 |
0.0680 USDT |
41,194.0000 BETA |
0.0680 USDT |
0.0669 USDT |
0.0675 USDT |
0.0674 USDT |
| 2024-02-02 |
0.0686 USDT |
41,689.0000 BETA |
0.0686 USDT |
0.0680 USDT |
0.0686 USDT |
0.0687 USDT |
| 2024-02-01 |
0.0696 USDT |
604,652.0000 BETA |
0.0695 USDT |
0.0675 USDT |
0.0687 USDT |
0.0688 USDT |
| 2024-01-31 |
0.0680 USDT |
45,274.0000 BETA |
0.0676 USDT |
0.0670 USDT |
0.0673 USDT |
0.0671 USDT |
| 2024-01-30 |
0.0691 USDT |
49,398.0000 BETA |
0.0693 USDT |
0.0685 USDT |
0.0692 USDT |
0.0695 USDT |
| 2024-01-29 |
0.0697 USDT |
47,298.0000 BETA |
0.0698 USDT |
0.0694 USDT |
0.0700 USDT |
0.0703 USDT |
| 2024-01-28 |
0.0699 USDT |
233,486.0000 BETA |
0.0696 USDT |
0.0689 USDT |
0.0694 USDT |
0.0691 USDT |
| 2024-01-27 |
0.0683 USDT |
70,200.0000 BETA |
0.0684 USDT |
0.0683 USDT |
0.0690 USDT |
0.0686 USDT |
| 2024-01-26 |
0.0678 USDT |
63,995.0000 BETA |
0.0687 USDT |
0.0675 USDT |
0.0678 USDT |
0.0677 USDT |
| 2024-01-25 |
0.0668 USDT |
50,270.0000 BETA |
0.0667 USDT |
0.0665 USDT |
0.0671 USDT |
0.0667 USDT |
| 2024-01-24 |
0.0676 USDT |
75,838.0000 BETA |
0.0678 USDT |
0.0665 USDT |
0.0672 USDT |
0.0676 USDT |
| 2024-01-23 |
0.0700 USDT |
1,201,012.0000 BETA |
0.0672 USDT |
0.0671 USDT |
0.0701 USDT |
0.0719 USDT |
| 2024-01-22 |
0.0683 USDT |
103,758.0000 BETA |
0.0676 USDT |
0.0668 USDT |
0.0682 USDT |
0.0670 USDT |
| 2024-01-21 |
0.0703 USDT |
41,441.0000 BETA |
0.0700 USDT |
0.0697 USDT |
0.0700 USDT |
0.0697 USDT |
| 2024-01-20 |
0.0692 USDT |
115,269.0000 BETA |
0.0687 USDT |
0.0682 USDT |
0.0689 USDT |
0.0690 USDT |
| 2024-01-19 |
0.0698 USDT |
142,359.0000 BETA |
0.0680 USDT |
0.0674 USDT |
0.0687 USDT |
0.0694 USDT |
| 2024-01-18 |
0.0689 USDT |
91,819.0000 BETA |
0.0677 USDT |
0.0663 USDT |
0.0671 USDT |
0.0674 USDT |
| 2024-01-17 |
0.0712 USDT |
59,524.0000 BETA |
0.0708 USDT |
0.0697 USDT |
0.0700 USDT |
0.0699 USDT |
| 2024-01-16 |
0.0716 USDT |
58,976.0000 BETA |
0.0713 USDT |
0.0705 USDT |
0.0710 USDT |
0.0719 USDT |
| 2024-01-15 |
0.0713 USDT |
54,983.0000 BETA |
0.0709 USDT |
0.0706 USDT |
0.0712 USDT |
0.0711 USDT |
| 2024-01-14 |
0.0728 USDT |
83,506.0000 BETA |
0.0726 USDT |
0.0717 USDT |
0.0727 USDT |
0.0721 USDT |