時価総額 $2.78T
-1.94%
ボリューム24h $331.89B
10.39%
BTC % 54.83%
-0.76%
ETH % 9.86%
-0.1%
硬貨
34.189
+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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.012697 | $0.012449 | $0.01313 | $0.013021 | $371 | $12,697,728 |
| Feb-02 2026 | $0.013021 | $0.0126 | $0.013135 | $0.01294 | $1,563 | $13,021,533 |
| Feb-01 2026 | $0.012954 | $0.012702 | $0.013145 | $0.012867 | $4,771 | $12,954,916 |
| Jan-31 2026 | $0.0127 | $0.0127 | $0.015641 | $0.015641 | - | $12,700,305 |
| Jan-30 2026 | $0.015639 | $0.01504 | $0.015763 | $0.015763 | $2,929 | $15,639,250 |
| Jan-29 2026 | $0.015775 | $0.01575 | $0.0167 | $0.016506 | $1,882 | $15,775,168 |
| Jan-28 2026 | $0.016599 | $0.016495 | $0.016601 | $0.016569 | $1,600 | $16,599,634 |
| Jan-27 2026 | $0.016472 | $0.015987 | $0.016474 | $0.016053 | - | $16,472,747 |
| Jan-26 2026 | $0.016012 | $0.01585 | $0.016203 | $0.01585 | $1,680 | $16,012,802 |
| Jan-25 2026 | $0.015852 | $0.015816 | $0.016801 | $0.016801 | $1,746 | $15,852,667 |
| Jan-24 2026 | $0.016824 | $0.016797 | $0.017508 | $0.017508 | $2,918 | $16,824,373 |
| Jan-23 2026 | $0.017508 | $0.017508 | $0.018381 | $0.018381 | $3,973 | $17,508,357 |
| Jan-22 2026 | $0.018252 | $0.018163 | $0.022972 | $0.021904 | $30,346 | $18,252,468 |
| Jan-21 2026 | $0.022157 | $0.01512 | $0.025274 | $0.015543 | $82,167 | $22,157,100 |
| Jan-20 2026 | $0.015543 | $0.015543 | $0.016184 | $0.016162 | - | $15,543,772 |