時価総額 $2.40T
-0.57%
ボリューム24h $102.15B
-16.45%
BTC % 52.71%
0.68%
ETH % 13.71%
-0.29%
硬貨
28.578
+6
取引所
885
最後の更新
1 分 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-24 2024 | $0.05347 | $0.04672 | $0.055799 | $0.048282 | $16,353,310 | $44,315,796 |
| Aug-23 2024 | $0.048264 | $0.046225 | $0.048477 | $0.046225 | $4,778,358 | $40,001,094 |
| Aug-22 2024 | $0.046007 | $0.045223 | $0.04633 | $0.045673 | $1,956,206 | $38,130,535 |
| Aug-21 2024 | $0.045599 | $0.044911 | $0.045711 | $0.045609 | $2,478,718 | $37,792,017 |
| Aug-20 2024 | $0.045597 | $0.044434 | $0.046032 | $0.045167 | $2,593,149 | $37,790,536 |
| Aug-19 2024 | $0.045128 | $0.044209 | $0.046182 | $0.04565 | $3,215,474 | $37,402,167 |
| Aug-18 2024 | $0.046083 | $0.045497 | $0.046471 | $0.046126 | $3,145,335 | $38,193,386 |
| Aug-17 2024 | $0.046214 | $0.045507 | $0.046857 | $0.04607 | $3,605,403 | $38,301,666 |
| Aug-16 2024 | $0.045982 | $0.0437 | $0.047107 | $0.044154 | $4,348,504 | $38,110,087 |
| Aug-15 2024 | $0.044117 | $0.043889 | $0.04731 | $0.045722 | $5,984,597 | $36,564,234 |
| Aug-14 2024 | $0.045618 | $0.045259 | $0.048067 | $0.046709 | $4,864,171 | $37,808,314 |
| Aug-13 2024 | $0.046495 | $0.044758 | $0.04905 | $0.045406 | $9,946,163 | $38,535,010 |
| Aug-12 2024 | $0.045329 | $0.043405 | $0.047123 | $0.045231 | $5,163,824 | $37,568,204 |
| Aug-11 2024 | $0.044649 | $0.04455 | $0.050603 | $0.049249 | $5,382,038 | $37,004,648 |
| Aug-10 2024 | $0.049607 | $0.049399 | $0.052796 | $0.052796 | $14,885,798 | $41,113,899 |