Cap Mercado $3.56T
1.76%
Volume 24h $267.99B
-0.89%
BTC % 59.3%
-0.38%
ETH % 8.72%
4.81%
Moedas
31.881
+11
Trocas
885
Última atualização
12 Segundos atrás
Preços históricos de Beacon ETH (BETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-19 2025 | $2,516.46 | $2,378.07 | $2,530.88 | $2,468.50 | $12,313,159 | $254,094,994 |
| May-18 2025 | $2,443.42 | $2,379.97 | $2,566.57 | $2,478.68 | $8,803,622 | $246,719,765 |
| May-17 2025 | $2,472.18 | $2,463.24 | $2,511.60 | $2,511.60 | $6,776,631 | $249,624,058 |
| May-16 2025 | $2,553.33 | $2,537.04 | $2,639.64 | $2,550.07 | $14,410,865 | $257,817,580 |
| May-15 2025 | $2,521.26 | $2,521.26 | $2,638.96 | $2,638.96 | $19,144,592 | $254,579,257 |
| May-14 2025 | $2,588.84 | $2,556.03 | $2,705.91 | $2,690.95 | $17,439,223 | $261,403,189 |
| May-13 2025 | $2,675.24 | $2,427.72 | $2,700.85 | $2,473.07 | $11,163,990 | $270,127,914 |
| May-12 2025 | $2,497.18 | $2,459.74 | $2,571.43 | $2,524.98 | $14,554,556 | $252,148,515 |
| May-11 2025 | $2,505.23 | $2,473.44 | $2,559.59 | $2,559.59 | $14,194,428 | $252,960,695 |
| May-10 2025 | $2,585.40 | $2,328.99 | $2,585.40 | $2,371.63 | $9,540,163 | $261,055,868 |
| May-09 2025 | $2,330.86 | $2,186.49 | $2,380.72 | $2,186.49 | $34,113,448 | $235,354,905 |
| May-08 2025 | $2,179.96 | $1,814.66 | $2,208.40 | $1,814.66 | $12,004,420 | $220,117,796 |
| May-07 2025 | $1,820.42 | $1,797.99 | $1,845.10 | $1,836.35 | $5,910,735 | $183,813,487 |
| May-06 2025 | $1,810.16 | $1,766.19 | $1,814.46 | $1,811.57 | $4,438,868 | $182,777,643 |
| May-05 2025 | $1,823.21 | $1,788.67 | $1,824.53 | $1,806.01 | $7,088,996 | $184,095,365 |