Identifier on DigiFinex: beta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0610 USDT |
30,116.0000 BETA |
0.0608 USDT |
0.0605 USDT |
0.0608 USDT |
0.0613 USDT |
| 2023-10-19 |
0.0620 USDT |
56,572.0000 BETA |
0.0590 USDT |
0.0589 USDT |
0.0591 USDT |
0.0591 USDT |
| 2023-10-18 |
0.0623 USDT |
71,077.0000 BETA |
0.0615 USDT |
0.0606 USDT |
0.0610 USDT |
0.0607 USDT |
| 2023-10-17 |
0.0617 USDT |
125,018.0000 BETA |
0.0603 USDT |
0.0601 USDT |
0.0605 USDT |
0.0608 USDT |
| 2023-10-16 |
0.0646 USDT |
22,794.0000 BETA |
0.0636 USDT |
0.0632 USDT |
0.0635 USDT |
0.0635 USDT |
| 2023-10-15 |
0.0686 USDT |
221,438.0000 BETA |
0.0671 USDT |
0.0663 USDT |
0.0668 USDT |
0.0666 USDT |
| 2023-10-14 |
0.0719 USDT |
127,890.0000 BETA |
0.0691 USDT |
0.0686 USDT |
0.0706 USDT |
0.0705 USDT |
| 2023-10-13 |
0.0681 USDT |
3,514,171.0000 BETA |
0.0721 USDT |
0.0655 USDT |
0.0665 USDT |
0.0655 USDT |
| 2023-10-12 |
0.0581 USDT |
73,695.0000 BETA |
0.0586 USDT |
0.0570 USDT |
0.0573 USDT |
0.0573 USDT |
| 2023-10-11 |
0.0626 USDT |
189,953.0000 BETA |
0.0581 USDT |
0.0577 USDT |
0.0583 USDT |
0.0583 USDT |
| 2023-10-10 |
0.0578 USDT |
56,277.0000 BETA |
0.0579 USDT |
0.0573 USDT |
0.0579 USDT |
0.0592 USDT |
| 2023-10-09 |
0.0597 USDT |
62,976.0000 BETA |
0.0561 USDT |
0.0560 USDT |
0.0569 USDT |
0.0569 USDT |
| 2023-10-08 |
0.0617 USDT |
91,486.0000 BETA |
0.0621 USDT |
0.0615 USDT |
0.0622 USDT |
0.0629 USDT |
| 2023-10-07 |
0.0626 USDT |
394,524.0000 BETA |
0.0644 USDT |
0.0597 USDT |
0.0609 USDT |
0.0613 USDT |
| 2023-10-06 |
0.0644 USDT |
47,958.0000 BETA |
0.0643 USDT |
0.0640 USDT |
0.0644 USDT |
0.0646 USDT |
| 2023-10-05 |
0.0649 USDT |
42,695.0000 BETA |
0.0648 USDT |
0.0639 USDT |
0.0644 USDT |
0.0644 USDT |
| 2023-10-04 |
0.0693 USDT |
113,307.0000 BETA |
0.0663 USDT |
0.0659 USDT |
0.0671 USDT |
0.0682 USDT |
| 2023-10-03 |
0.0770 USDT |
60,285.0000 BETA |
0.0765 USDT |
0.0753 USDT |
0.0759 USDT |
0.0753 USDT |
| 2023-10-02 |
0.0786 USDT |
58,726.0000 BETA |
0.0783 USDT |
0.0768 USDT |
0.0772 USDT |
0.0772 USDT |
| 2023-10-01 |
0.0780 USDT |
38,632.0000 BETA |
0.0780 USDT |
0.0776 USDT |
0.0783 USDT |
0.0786 USDT |
| 2023-09-30 |
0.0778 USDT |
33,814.0000 BETA |
0.0781 USDT |
0.0766 USDT |
0.0773 USDT |
0.0768 USDT |
| 2023-09-29 |
0.0780 USDT |
33,540.0000 BETA |
0.0768 USDT |
0.0765 USDT |
0.0769 USDT |
0.0770 USDT |
| 2023-09-28 |
0.0789 USDT |
38,950.0000 BETA |
0.0794 USDT |
0.0779 USDT |
0.0781 USDT |
0.0779 USDT |
| 2023-09-27 |
0.0792 USDT |
38,601.0000 BETA |
0.0787 USDT |
0.0780 USDT |
0.0788 USDT |
0.0787 USDT |
| 2023-09-26 |
0.0801 USDT |
49,928.0000 BETA |
0.0803 USDT |
0.0788 USDT |
0.0798 USDT |
0.0790 USDT |
| 2023-09-25 |
0.0807 USDT |
40,735.0000 BETA |
0.0807 USDT |
0.0794 USDT |
0.0800 USDT |
0.0799 USDT |
| 2023-09-24 |
0.0813 USDT |
79,488.0000 BETA |
0.0820 USDT |
0.0800 USDT |
0.0805 USDT |
0.0804 USDT |
| 2023-09-23 |
0.0819 USDT |
40,163.0000 BETA |
0.0812 USDT |
0.0800 USDT |
0.0803 USDT |
0.0800 USDT |
| 2023-09-22 |
0.0809 USDT |
66,083.0000 BETA |
0.0821 USDT |
0.0805 USDT |
0.0816 USDT |
0.0815 USDT |
| 2023-09-21 |
0.0815 USDT |
35,401.0000 BETA |
0.0809 USDT |
0.0797 USDT |
0.0804 USDT |
0.0808 USDT |
| 2023-09-20 |
0.0821 USDT |
171,460.0000 BETA |
0.0824 USDT |
0.0797 USDT |
0.0811 USDT |
0.0806 USDT |
| 2023-09-19 |
0.0810 USDT |
351,572.0000 BETA |
0.0826 USDT |
0.0801 USDT |
0.0807 USDT |
0.0804 USDT |
| 2023-09-18 |
0.0740 USDT |
30,891.0000 BETA |
0.0741 USDT |
0.0730 USDT |
0.0736 USDT |
0.0734 USDT |
| 2023-09-17 |
0.0741 USDT |
33,281.0000 BETA |
0.0734 USDT |
0.0725 USDT |
0.0730 USDT |
0.0729 USDT |
| 2023-09-16 |
0.0745 USDT |
26,330.0000 BETA |
0.0743 USDT |
0.0736 USDT |
0.0744 USDT |
0.0750 USDT |
| 2023-09-15 |
0.0731 USDT |
59,376.0000 BETA |
0.0730 USDT |
0.0728 USDT |
0.0739 USDT |
0.0742 USDT |
| 2023-09-14 |
0.0728 USDT |
19,188.0000 BETA |
0.0727 USDT |
0.0724 USDT |
0.0729 USDT |
0.0728 USDT |
| 2023-09-13 |
0.0717 USDT |
19,498.0000 BETA |
0.0726 USDT |
0.0718 USDT |
0.0724 USDT |
0.0727 USDT |
| 2023-09-12 |
0.0726 USDT |
17,913.0000 BETA |
0.0715 USDT |
0.0712 USDT |
0.0716 USDT |
0.0712 USDT |
| 2023-09-11 |
0.0717 USDT |
26,489.0000 BETA |
0.0710 USDT |
0.0702 USDT |
0.0708 USDT |
0.0712 USDT |
| 2023-09-10 |
0.0735 USDT |
15,651.0000 BETA |
0.0729 USDT |
0.0723 USDT |
0.0729 USDT |
0.0731 USDT |
| 2023-09-09 |
0.0756 USDT |
29,213.0000 BETA |
0.0744 USDT |
0.0740 USDT |
0.0743 USDT |
0.0743 USDT |
| 2023-09-08 |
0.0763 USDT |
27,669.0000 BETA |
0.0766 USDT |
0.0758 USDT |
0.0762 USDT |
0.0760 USDT |
| 2023-09-07 |
0.0761 USDT |
29,295.0000 BETA |
0.0753 USDT |
0.0751 USDT |
0.0756 USDT |
0.0759 USDT |
| 2023-09-06 |
0.0775 USDT |
170,876.0000 BETA |
0.0778 USDT |
0.0771 USDT |
0.0779 USDT |
0.0776 USDT |
| 2023-09-05 |
0.0735 USDT |
102,324.0000 BETA |
0.0739 USDT |
0.0736 USDT |
0.0750 USDT |
0.0750 USDT |
| 2023-09-04 |
0.0718 USDT |
40,946.0000 BETA |
0.0716 USDT |
0.0705 USDT |
0.0710 USDT |
0.0710 USDT |
| 2023-09-03 |
0.0718 USDT |
26,865.0000 BETA |
0.0712 USDT |
0.0708 USDT |
0.0713 USDT |
0.0718 USDT |
| 2023-09-02 |
0.0719 USDT |
37,511.0000 BETA |
0.0727 USDT |
0.0718 USDT |
0.0721 USDT |
0.0720 USDT |
| 2023-09-01 |
0.0716 USDT |
38,202.0000 BETA |
0.0710 USDT |
0.0699 USDT |
0.0704 USDT |
0.0707 USDT |