時価総額 $4.10T
1.86%
ボリューム24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
硬貨
33.517
取引所
885
最後の更新
3 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-25 2025 | $0.00936088 | $0.00927789 | $0.00942772 | $0.00938172 | - | $9,360,885 |
| Oct-24 2025 | $0.00938172 | $0.00938172 | $0.010206 | $0.00986963 | $43 | $9,381,730 |
| Oct-23 2025 | $0.00986987 | $0.00986987 | $0.015501 | $0.012507 | - | $9,869,875 |
| Oct-22 2025 | $0.011864 | $0.00747912 | $0.011864 | $0.00754569 | $50,112 | $11,864,049 |
| Oct-21 2025 | $0.00754569 | $0.00744273 | $0.00772001 | $0.00766638 | - | $7,545,692 |
| Oct-20 2025 | $0.0076633 | $0.0076633 | $0.00797403 | $0.00797403 | $1,495 | $7,663,304 |
| Oct-19 2025 | $0.00797403 | $0.00771018 | $0.00798132 | $0.00782522 | - | $7,974,036 |
| Oct-18 2025 | $0.00782522 | $0.00766707 | $0.00786441 | $0.00766707 | - | $7,825,228 |
| Oct-17 2025 | $0.00766706 | $0.00755204 | $0.00874018 | $0.00871833 | - | $7,667,063 |
| Oct-16 2025 | $0.00878281 | $0.00867602 | $0.00974212 | $0.00962152 | $4,690 | $8,782,815 |
| Oct-15 2025 | $0.00962185 | $0.00959666 | $0.010342 | $0.010342 | $3,449 | $9,621,857 |
| Oct-14 2025 | $0.010401 | $0.0099922 | $0.012223 | $0.012223 | - | $10,401,582 |
| Oct-13 2025 | $0.012283 | $0.011722 | $0.01565 | $0.011722 | $76,196 | $12,283,555 |
| Oct-12 2025 | $0.011734 | $0.00762073 | $0.013706 | $0.00763641 | - | $11,734,634 |
| Oct-11 2025 | $0.00787381 | $0.00748328 | $0.00789994 | $0.00778831 | - | $7,873,818 |