時価総額 $2.80T
0.27%
ボリューム24h $194.18B
-25.28%
BTC % 55.86%
0.23%
ETH % 10.06%
0.29%
硬貨
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00797266 | $0.00797266 | $0.0081585 | $0.0081585 | - | $7,972,668 |
| Apr-24 2026 | $0.00815853 | $0.00789457 | $0.0084718 | $0.00799528 | - | $8,158,535 |
| Apr-23 2026 | $0.00807339 | $0.00794017 | $0.00809545 | $0.00809204 | $1,171 | $8,073,397 |
| Apr-22 2026 | $0.00812804 | $0.00804183 | $0.00885912 | $0.00804183 | $8,929 | $8,128,048 |
| Apr-21 2026 | $0.00803423 | $0.00801442 | $0.0082509 | $0.00814346 | - | $8,034,233 |
| Apr-20 2026 | $0.00814346 | $0.00786365 | $0.00832206 | $0.00791127 | - | $8,143,468 |
| Apr-19 2026 | $0.00796959 | $0.00796959 | $0.00816424 | $0.00816424 | - | $7,969,592 |
| Apr-18 2026 | $0.00816424 | $0.0081617 | $0.00839722 | $0.00831398 | $265 | $8,164,246 |
| Apr-17 2026 | $0.00831398 | $0.00823529 | $0.00836369 | $0.00833818 | - | $8,313,983 |
| Apr-16 2026 | $0.00833818 | $0.00813523 | $0.00838661 | $0.00814134 | $24 | $8,338,182 |
| Apr-15 2026 | $0.00814134 | $0.00804442 | $0.00815704 | $0.00806148 | - | $8,141,348 |
| Apr-14 2026 | $0.00806148 | $0.00788484 | $0.00844906 | $0.00788484 | - | $8,061,481 |
| Apr-13 2026 | $0.00788619 | $0.00759295 | $0.00788619 | $0.00759295 | $335 | $7,886,199 |
| Apr-12 2026 | $0.00759295 | $0.00754367 | $0.00779312 | $0.00779312 | $298 | $7,592,959 |
| Apr-11 2026 | $0.00779312 | $0.00767111 | $0.00779312 | $0.00769318 | $21 | $7,793,120 |