時価総額 $4.46T
-0.67%
ボリューム24h $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
硬貨
33.322
+3
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.0081656 | $0.00774877 | $0.0081656 | $0.00782898 | $3,055 | $8,165,610 |
| Oct-02 2025 | $0.00776009 | $0.00744925 | $0.00776576 | $0.00753414 | $1,183 | $7,760,092 |
| Oct-01 2025 | $0.00750239 | $0.00736713 | $0.00759615 | $0.00737004 | $113 | $7,502,393 |
| Sep-30 2025 | $0.00734398 | $0.00732439 | $0.00767801 | $0.00767801 | $990 | $6,976,787 |
| Sep-29 2025 | $0.00765878 | $0.00750782 | $0.00765878 | $0.00750782 | - | $7,275,847 |
| Sep-28 2025 | $0.00750783 | $0.0074033 | $0.00750783 | $0.00741337 | - | $7,132,445 |
| Sep-27 2025 | $0.0074061 | $0.0074061 | $0.00750923 | $0.00744102 | - | $7,035,799 |
| Sep-26 2025 | $0.00740995 | $0.00732991 | $0.00753869 | $0.00753869 | - | $7,039,459 |
| Sep-25 2025 | $0.00753869 | $0.00753869 | $0.00813147 | $0.00813147 | - | $7,161,764 |
| Sep-24 2025 | $0.00813148 | $0.00804692 | $0.00836325 | $0.0081966 | - | $7,724,907 |
| Sep-23 2025 | $0.00819502 | $0.00808358 | $0.00865388 | $0.00865388 | $4,660 | $7,785,277 |
| Sep-22 2025 | $0.00865388 | $0.0085371 | $0.0092183 | $0.00921699 | $1,498 | $8,221,195 |
| Sep-21 2025 | $0.00921666 | $0.00919556 | $0.00966116 | $0.00943549 | - | $8,755,835 |
| Sep-20 2025 | $0.00943388 | $0.00910554 | $0.00943388 | $0.00933068 | $3,359 | $8,962,189 |
| Sep-19 2025 | $0.00933068 | $0.00932988 | $0.00972313 | $0.00963624 | - | $8,864,149 |