Cap Mercado $2.27T
-0.31%
Volume 24h $161.30B
-14.92%
BTC % 53.38%
0.3%
ETH % 12.64%
-0.31%
Moedas
28.987
+18
Trocas
885
Última atualização
46 Segundos atrás
Preços históricos de Beta Finance (BETA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.043132 | $0.042657 | $0.045439 | $0.044141 | $2,975,588 | $37,054,522 |
| Oct-02 2024 | $0.044149 | $0.042766 | $0.044958 | $0.04381 | $3,006,535 | $37,928,798 |
| Oct-01 2024 | $0.043704 | $0.043369 | $0.047817 | $0.047177 | $2,197,438 | $37,545,847 |
| Sep-30 2024 | $0.047136 | $0.047033 | $0.049425 | $0.049425 | $1,522,931 | $39,065,799 |
| Sep-29 2024 | $0.049543 | $0.04917 | $0.050749 | $0.050159 | $4,646,831 | $41,061,328 |
| 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 |