時価総額 $3.50T
0.26%
ボリューム24h $297.54B
1.62%
BTC % 55.08%
0.9%
ETH % 11.45%
-0.34%
硬貨
34.045
+9
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.020654 | $0.020554 | $0.020993 | $0.020745 | $3,439 | $20,654,079 |
| Jan-13 2026 | $0.020628 | $0.020184 | $0.021946 | $0.021946 | $8,337 | $20,628,709 |
| Jan-12 2026 | $0.021946 | $0.021724 | $0.022136 | $0.022126 | $1,265 | $21,946,842 |
| Jan-11 2026 | $0.022127 | $0.022018 | $0.022644 | $0.022644 | $2,807 | $22,127,085 |
| Jan-10 2026 | $0.02271 | $0.02271 | $0.023709 | $0.023561 | $4,102 | $22,710,609 |
| Jan-09 2026 | $0.023553 | $0.021609 | $0.024276 | $0.021609 | $31,243 | $23,553,410 |
| Jan-08 2026 | $0.022024 | $0.021926 | $0.022964 | $0.022964 | $3,793 | $22,024,579 |
| Jan-07 2026 | $0.022994 | $0.022898 | $0.023981 | $0.02384 | - | $22,994,501 |
| Jan-06 2026 | $0.02384 | $0.023189 | $0.029911 | $0.029911 | $44,409 | $23,840,164 |
| Jan-05 2026 | $0.029877 | $0.021587 | $0.035071 | $0.021587 | $167,027 | $29,877,419 |
| Jan-04 2026 | $0.021586 | $0.021452 | $0.023587 | $0.023587 | $8,820 | $21,586,639 |
| Jan-03 2026 | $0.023587 | $0.022073 | $0.024202 | $0.023625 | $17,396 | $23,587,608 |
| Jan-02 2026 | $0.02336 | $0.023117 | $0.027338 | $0.025975 | $31,255 | $23,360,073 |
| Jan-01 2026 | $0.025712 | $0.025511 | $0.032423 | $0.031821 | $62,571 | $25,712,148 |
| Dec-31 2025 | $0.031675 | $0.030827 | $0.055843 | $0.055843 | $495,965 | $31,675,120 |