時価総額 $2.16T
4.52%
ボリューム24h $208.87B
BTC % 52.38%
0.42%
ETH % 14.04%
-1.63%
硬貨
28.394
+11
取引所
885
最後の更新
28 秒 前
Beta Finance (BETA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-05 2024 | $0.039894 | $0.036768 | $0.043994 | $0.043994 | $6,430,290 | $33,064,047 |
| Aug-04 2024 | $0.044837 | $0.044837 | $0.051933 | $0.051083 | $6,576,859 | $37,160,501 |
| Aug-03 2024 | $0.051752 | $0.047398 | $0.056891 | $0.049034 | $18,985,197 | $42,892,174 |
| Aug-02 2024 | $0.04908 | $0.04862 | $0.053851 | $0.050078 | $10,587,788 | $40,677,585 |
| Aug-01 2024 | $0.04993 | $0.047419 | $0.051352 | $0.051286 | $2,476,835 | $41,381,612 |
| Jul-31 2024 | $0.051448 | $0.051448 | $0.054482 | $0.053902 | $2,099,651 | $42,639,859 |
| Jul-30 2024 | $0.053665 | $0.053168 | $0.055653 | $0.055653 | $2,474,881 | $44,477,575 |
| Jul-29 2024 | $0.05543 | $0.055024 | $0.056674 | $0.055024 | $2,598,808 | $45,939,867 |
| Jul-28 2024 | $0.054778 | $0.054778 | $0.056396 | $0.056085 | $2,052,362 | $45,399,512 |
| Jul-27 2024 | $0.05673 | $0.056212 | $0.058227 | $0.058227 | $3,136,093 | $47,017,602 |
| Jul-26 2024 | $0.058255 | $0.055767 | $0.05933 | $0.056244 | $6,143,120 | $48,281,315 |
| Jul-25 2024 | $0.056094 | $0.053559 | $0.063218 | $0.055304 | $18,483,672 | $46,490,463 |
| Jul-24 2024 | $0.055107 | $0.054755 | $0.056679 | $0.055339 | $2,836,611 | $45,672,694 |
| Jul-23 2024 | $0.055302 | $0.055183 | $0.05931 | $0.059204 | $5,356,653 | $45,834,055 |
| Jul-22 2024 | $0.059229 | $0.059229 | $0.064922 | $0.06185 | $18,119,508 | $49,088,629 |