Cap Marché $4.14T
1.1%
Volume 24h $358.79B
-7.71%
BTC % 54.7%
-1.06%
ETH % 12.51%
2.23%
Monnaies
32.828
+14
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Beta Finance (BETA), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00017372 | $0.00017231 | $0.00027658 | $0.00025947 | $5,537 | $165,035 |
| Aug-19 2025 | $0.00028664 | $0.00016721 | $0.00028664 | $0.00017011 | $5,258 | $272,310 |
| Aug-18 2025 | $0.00017012 | $0.00017009 | $0.00027268 | $0.00027203 | $4,699 | $161,621 |
| Aug-17 2025 | $0.00027215 | $0.00018624 | $0.00030649 | $0.0002017 | $5,125 | $258,552 |
| Aug-16 2025 | $0.00020365 | $0.00014917 | $0.00020365 | $0.00015607 | $5,041 | $193,469 |
| Aug-15 2025 | $0.00015607 | $0.00014536 | $0.00017341 | $0.00016409 | $5,188 | $148,272 |
| Aug-14 2025 | $0.00016329 | $0.00013602 | $0.00017484 | $0.00014244 | $5,125 | $155,134 |
| Aug-13 2025 | $0.00014232 | $0.00013714 | $0.00016259 | $0.00015963 | $5,310 | $135,213 |
| Aug-12 2025 | $0.00015951 | $0.00015329 | $0.00025782 | $0.00024724 | $6,162 | $151,542 |
| Aug-11 2025 | $0.00024783 | $0.000153 | $0.00024967 | $0.00015827 | $4,769 | $235,444 |
| Aug-10 2025 | $0.00015829 | $0.00015086 | $0.00019408 | $0.00019408 | $4,905 | $150,379 |
| Aug-09 2025 | $0.00018895 | $0.00017426 | $0.00022757 | $0.00021871 | $4,488 | $179,507 |
| Aug-08 2025 | $0.00021908 | $0.00021293 | $0.00030339 | $0.00025779 | $1,218 | $208,131 |
| Aug-07 2025 | $0.00025258 | $0.00016319 | $0.00026663 | $0.00023172 | $4,998 | $239,958 |
| Aug-06 2025 | $0.00020644 | $0.00020644 | $0.00065038 | $0.00055494 | $4,802 | $196,126 |