時価総額 $2.48T
0.61%
ボリューム24h $98.66B
-6.47%
BTC % 52.53%
-0.43%
ETH % 12.94%
-1.15%
硬貨
28.922
+11
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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.049072 | $0.047926 | $0.04992 | $0.048613 | $5,953,671 | $40,670,486 |
| Sep-27 2024 | $0.04886 | $0.047408 | $0.049883 | $0.047666 | $2,669,710 | $40,494,985 |
| Sep-26 2024 | $0.047396 | $0.046574 | $0.047883 | $0.046939 | $2,551,290 | $39,281,421 |
| Sep-25 2024 | $0.046829 | $0.046715 | $0.048042 | $0.04747 | $1,621,129 | $38,812,050 |
| Sep-24 2024 | $0.047532 | $0.046353 | $0.047963 | $0.047963 | $3,402,847 | $39,393,976 |
| Sep-23 2024 | $0.047551 | $0.045611 | $0.049254 | $0.049254 | $11,632,725 | $39,410,461 |
| Sep-22 2024 | $0.051447 | $0.044458 | $0.05763 | $0.04538 | $27,822,539 | $42,639,061 |
| Sep-21 2024 | $0.045268 | $0.04422 | $0.045666 | $0.044869 | $1,433,543 | $37,518,020 |
| Sep-20 2024 | $0.044705 | $0.043964 | $0.046038 | $0.045166 | $1,924,346 | $37,051,574 |
| Sep-19 2024 | $0.045136 | $0.044229 | $0.045225 | $0.044229 | $1,910,244 | $37,408,311 |
| Sep-18 2024 | $0.043696 | $0.042121 | $0.04418 | $0.04377 | $1,402,909 | $36,214,966 |
| Sep-17 2024 | $0.043905 | $0.042214 | $0.046185 | $0.042383 | $2,685,408 | $36,388,387 |
| Sep-16 2024 | $0.041921 | $0.041642 | $0.04347 | $0.04347 | $939,440 | $34,744,256 |
| Sep-15 2024 | $0.043685 | $0.043685 | $0.044838 | $0.044838 | $1,094,718 | $36,205,838 |
| Sep-14 2024 | $0.044707 | $0.044527 | $0.045625 | $0.045197 | $1,061,300 | $37,053,256 |