Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0697 USDT |
1,810,385.0000 BETA |
0.0678 USDT |
0.0677 USDT |
0.0716 USDT |
0.0710 USDT |
| 2023-12-08 |
0.0648 USDT |
365,306.0000 BETA |
0.0642 USDT |
0.0642 USDT |
0.0650 USDT |
0.0656 USDT |
| 2023-12-07 |
0.0634 USDT |
173,225.0000 BETA |
0.0630 USDT |
0.0623 USDT |
0.0631 USDT |
0.0632 USDT |
| 2023-12-06 |
0.0638 USDT |
539,766.0000 BETA |
0.0624 USDT |
0.0624 USDT |
0.0631 USDT |
0.0641 USDT |
| 2023-12-05 |
0.0630 USDT |
206,153.0000 BETA |
0.0635 USDT |
0.0623 USDT |
0.0633 USDT |
0.0633 USDT |
| 2023-12-04 |
0.0629 USDT |
114,252.0000 BETA |
0.0624 USDT |
0.0624 USDT |
0.0627 USDT |
0.0629 USDT |
| 2023-12-03 |
0.0632 USDT |
95,895.0000 BETA |
0.0625 USDT |
0.0624 USDT |
0.0629 USDT |
0.0629 USDT |
| 2023-12-02 |
0.0629 USDT |
103,255.0000 BETA |
0.0634 USDT |
0.0627 USDT |
0.0634 USDT |
0.0631 USDT |
| 2023-12-01 |
0.0623 USDT |
88,991.0000 BETA |
0.0620 USDT |
0.0617 USDT |
0.0621 USDT |
0.0621 USDT |
| 2023-11-30 |
0.0633 USDT |
680,988.0000 BETA |
0.0626 USDT |
0.0621 USDT |
0.0634 USDT |
0.0633 USDT |
| 2023-11-29 |
0.0623 USDT |
60,612.0000 BETA |
0.0614 USDT |
0.0611 USDT |
0.0616 USDT |
0.0616 USDT |
| 2023-11-28 |
0.0617 USDT |
238,582.0000 BETA |
0.0619 USDT |
0.0618 USDT |
0.0625 USDT |
0.0627 USDT |
| 2023-11-27 |
0.0633 USDT |
136,239.0000 BETA |
0.0622 USDT |
0.0606 USDT |
0.0618 USDT |
0.0606 USDT |
| 2023-11-26 |
0.0661 USDT |
100,804.0000 BETA |
0.0647 USDT |
0.0646 USDT |
0.0653 USDT |
0.0658 USDT |
| 2023-11-25 |
0.0659 USDT |
68,850.0000 BETA |
0.0656 USDT |
0.0653 USDT |
0.0661 USDT |
0.0659 USDT |
| 2023-11-24 |
0.0652 USDT |
74,717.0000 BETA |
0.0647 USDT |
0.0644 USDT |
0.0651 USDT |
0.0650 USDT |
| 2023-11-23 |
0.0653 USDT |
39,932.0000 BETA |
0.0638 USDT |
0.0637 USDT |
0.0646 USDT |
0.0647 USDT |
| 2023-11-22 |
0.0650 USDT |
96,867.0000 BETA |
0.0654 USDT |
0.0648 USDT |
0.0655 USDT |
0.0662 USDT |
| 2023-11-21 |
0.0703 USDT |
621,657.0000 BETA |
0.0712 USDT |
0.0648 USDT |
0.0664 USDT |
0.0660 USDT |
| 2023-11-20 |
0.0693 USDT |
83,290.0000 BETA |
0.0691 USDT |
0.0684 USDT |
0.0696 USDT |
0.0685 USDT |
| 2023-11-19 |
0.0678 USDT |
59,175.0000 BETA |
0.0674 USDT |
0.0672 USDT |
0.0680 USDT |
0.0687 USDT |
| 2023-11-18 |
0.0677 USDT |
51,199.0000 BETA |
0.0680 USDT |
0.0678 USDT |
0.0684 USDT |
0.0685 USDT |
| 2023-11-17 |
0.0702 USDT |
68,966.0000 BETA |
0.0676 USDT |
0.0676 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-11-16 |
0.0730 USDT |
88,177.0000 BETA |
0.0718 USDT |
0.0704 USDT |
0.0712 USDT |
0.0714 USDT |
| 2023-11-15 |
0.0724 USDT |
154,717.0000 BETA |
0.0739 USDT |
0.0732 USDT |
0.0740 USDT |
0.0737 USDT |
| 2023-11-14 |
0.0721 USDT |
209,868.0000 BETA |
0.0724 USDT |
0.0692 USDT |
0.0696 USDT |
0.0695 USDT |
| 2023-11-13 |
0.0754 USDT |
194,397.0000 BETA |
0.0752 USDT |
0.0726 USDT |
0.0731 USDT |
0.0727 USDT |
| 2023-11-12 |
0.0722 USDT |
235,237.0000 BETA |
0.0728 USDT |
0.0723 USDT |
0.0738 USDT |
0.0741 USDT |
| 2023-11-11 |
0.0715 USDT |
228,998.0000 BETA |
0.0718 USDT |
0.0714 USDT |
0.0723 USDT |
0.0728 USDT |
| 2023-11-10 |
0.0701 USDT |
241,575.0000 BETA |
0.0691 USDT |
0.0689 USDT |
0.0695 USDT |
0.0711 USDT |
| 2023-11-09 |
0.0692 USDT |
209,479.0000 BETA |
0.0704 USDT |
0.0662 USDT |
0.0670 USDT |
0.0667 USDT |
| 2023-11-08 |
0.0685 USDT |
90,634.0000 BETA |
0.0680 USDT |
0.0679 USDT |
0.0685 USDT |
0.0691 USDT |
| 2023-11-07 |
0.0681 USDT |
56,563.0000 BETA |
0.0670 USDT |
0.0670 USDT |
0.0680 USDT |
0.0686 USDT |
| 2023-11-06 |
0.0684 USDT |
170,271.0000 BETA |
0.0703 USDT |
0.0684 USDT |
0.0688 USDT |
0.0687 USDT |
| 2023-11-05 |
0.0670 USDT |
135,986.0000 BETA |
0.0666 USDT |
0.0664 USDT |
0.0672 USDT |
0.0672 USDT |
| 2023-11-04 |
0.0665 USDT |
27,629.0000 BETA |
0.0663 USDT |
0.0657 USDT |
0.0659 USDT |
0.0658 USDT |
| 2023-11-03 |
0.0653 USDT |
86,033.0000 BETA |
0.0661 USDT |
0.0654 USDT |
0.0659 USDT |
0.0665 USDT |
| 2023-11-02 |
0.0657 USDT |
51,757.0000 BETA |
0.0641 USDT |
0.0634 USDT |
0.0644 USDT |
0.0647 USDT |
| 2023-11-01 |
0.0651 USDT |
146,702.0000 BETA |
0.0642 USDT |
0.0637 USDT |
0.0642 USDT |
0.0659 USDT |
| 2023-10-31 |
0.0663 USDT |
33,441.0000 BETA |
0.0645 USDT |
0.0645 USDT |
0.0649 USDT |
0.0653 USDT |
| 2023-10-30 |
0.0665 USDT |
92,637.0000 BETA |
0.0668 USDT |
0.0662 USDT |
0.0666 USDT |
0.0666 USDT |
| 2023-10-29 |
0.0649 USDT |
72,812.0000 BETA |
0.0655 USDT |
0.0646 USDT |
0.0650 USDT |
0.0652 USDT |
| 2023-10-28 |
0.0643 USDT |
59,141.0000 BETA |
0.0648 USDT |
0.0642 USDT |
0.0647 USDT |
0.0652 USDT |
| 2023-10-27 |
0.0636 USDT |
69,748.0000 BETA |
0.0632 USDT |
0.0623 USDT |
0.0633 USDT |
0.0634 USDT |
| 2023-10-26 |
0.0643 USDT |
51,286.0000 BETA |
0.0624 USDT |
0.0622 USDT |
0.0628 USDT |
0.0644 USDT |
| 2023-10-25 |
0.0650 USDT |
90,225.0000 BETA |
0.0663 USDT |
0.0650 USDT |
0.0654 USDT |
0.0654 USDT |
| 2023-10-24 |
0.0613 USDT |
84,057.0000 BETA |
0.0618 USDT |
0.0614 USDT |
0.0628 USDT |
0.0623 USDT |
| 2023-10-23 |
0.0611 USDT |
106,746.0000 BETA |
0.0614 USDT |
0.0609 USDT |
0.0615 USDT |
0.0620 USDT |
| 2023-10-22 |
0.0607 USDT |
53,688.0000 BETA |
0.0600 USDT |
0.0598 USDT |
0.0601 USDT |
0.0604 USDT |
| 2023-10-21 |
0.0604 USDT |
62,180.0000 BETA |
0.0606 USDT |
0.0603 USDT |
0.0608 USDT |
0.0615 USDT |