Market Cap R$14.07T 7.93%
Volume 24h R$1.43T 57.61%
BTC % 50.83% -1.77%
ETH % 16.07% 9.21%
Coins 27.219 +22
Exchanges 885
Last update 3 Seconds ago
Beta Finance BETA

Beta Finance (BETA) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-20 2024 R$0.346291 R$0.326011 R$0.348718 R$0.327414 R$16,312,283 R$276,508,357
May-19 2024 R$0.329011 R$0.329011 R$0.363303 R$0.355159 R$23,393,369 R$262,710,938
May-18 2024 R$0.356023 R$0.350478 R$0.358524 R$0.35174 R$19,116,693 R$284,279,016
May-17 2024 R$0.352919 R$0.330093 R$0.356305 R$0.33209 R$13,450,039 R$281,800,725
May-16 2024 R$0.329443 R$0.328155 R$0.349119 R$0.342711 R$13,872,878 R$263,055,314
May-15 2024 R$0.340583 R$0.318184 R$0.340583 R$0.319735 R$14,116,324 R$271,950,935
May-14 2024 R$0.323345 R$0.310529 R$0.323794 R$0.31787 R$17,666,743 R$258,186,095
May-13 2024 R$0.318413 R$0.308236 R$0.325895 R$0.325895 R$9,206,592 R$254,248,419
May-12 2024 R$0.325037 R$0.324779 R$0.332243 R$0.327605 R$8,332,246 R$259,537,322
May-11 2024 R$0.329318 R$0.329318 R$0.33693 R$0.336612 R$12,062,723 R$262,955,888
May-10 2024 R$0.329815 R$0.329519 R$0.352139 R$0.350658 R$16,446,809 R$263,352,924
May-09 2024 R$0.352835 R$0.342424 R$0.3625 R$0.358524 R$14,000,347 R$281,733,405
May-08 2024 R$0.358115 R$0.356185 R$0.375554 R$0.374332 R$17,377,127 R$285,950,121
May-07 2024 R$0.378178 R$0.377336 R$0.386591 R$0.381324 R$10,900,349 R$301,969,751
May-06 2024 R$0.378135 R$0.377441 R$0.393469 R$0.385586 R$12,751,693 R$301,935,790

Historical and market price analysis of Beta Finance (BETA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 955 days, from day 10-09-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.1045 BRL.