Cap Mercado $2.78T
-1.95%
Volume 24h $264.58B
-21.15%
BTC % 54.97%
-0.5%
ETH % 9.96%
-2.41%
Moedas
34.180
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.0127 | $0.0127 | $0.015641 | $0.015641 | - | $12,700,305 |
| Jan-30 2026 | $0.015639 | $0.01504 | $0.015763 | $0.015763 | $2,929 | $15,639,250 |
| Jan-29 2026 | $0.015775 | $0.01575 | $0.0167 | $0.016506 | $1,882 | $15,775,168 |
| Jan-28 2026 | $0.016599 | $0.016495 | $0.016601 | $0.016569 | $1,600 | $16,599,634 |
| Jan-27 2026 | $0.016472 | $0.015987 | $0.016474 | $0.016053 | - | $16,472,747 |
| Jan-26 2026 | $0.016012 | $0.01585 | $0.016203 | $0.01585 | $1,680 | $16,012,802 |
| Jan-25 2026 | $0.015852 | $0.015816 | $0.016801 | $0.016801 | $1,746 | $15,852,667 |
| Jan-24 2026 | $0.016824 | $0.016797 | $0.017508 | $0.017508 | $2,918 | $16,824,373 |
| Jan-23 2026 | $0.017508 | $0.017508 | $0.018381 | $0.018381 | $3,973 | $17,508,357 |
| Jan-22 2026 | $0.018252 | $0.018163 | $0.022972 | $0.021904 | $30,346 | $18,252,468 |
| Jan-21 2026 | $0.022157 | $0.01512 | $0.025274 | $0.015543 | $82,167 | $22,157,100 |
| Jan-20 2026 | $0.015543 | $0.015543 | $0.016184 | $0.016162 | - | $15,543,772 |
| Jan-19 2026 | $0.016162 | $0.015942 | $0.016239 | $0.016191 | - | $16,162,394 |
| Jan-18 2026 | $0.016682 | $0.016679 | $0.017748 | $0.017366 | $8,364 | $16,682,688 |
| Jan-17 2026 | $0.017423 | $0.017423 | $0.018669 | $0.018669 | $41 | $17,423,620 |