BETA(BETA)Heute
$0.000106
BETA Preisverlauf
(BETA)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000115 | $0.000117 | $0.000104 | $0.000106 | $1,361.480 |
2025-09-03 | $0.000111 | $0.000116 | $0.000110 | $0.000116 | $25.99204 |
2025-09-02 | $0.000114 | $0.000117 | $0.000109 | $0.000111 | $1,200.498 |
2025-09-01 | $0.000128 | $0.000129 | $0.000113 | $0.000114 | $201.8900 |
2025-08-31 | $0.000114 | $0.000129 | $0.000113 | $0.000128 | $228.2581 |
2025-08-30 | $0.000116 | $0.000116 | $0.000112 | $0.000114 | $254.2885 |
2025-08-29 | $0.000120 | $0.000128 | $0.000115 | $0.000116 | $224.9585 |
2025-08-28 | $0.000114 | $0.000123 | $0.000113 | $0.000121 | $272.3571 |
2025-08-27 | -- | $0.000114 | $0.000114 | $0.000114 | $941.7373 |
2025-08-26 | -- | $0.000108 | $0.000102 | -- | -- |
2025-08-25 | -- | $0.000115 | $0.000110 | -- | -- |
2025-08-24 | -- | $0.000115 | $0.000110 | -- | -- |
2025-08-23 | $0.000105 | $0.000116 | $0.000107 | $0.000114 | $1,675.976 |
2025-08-22 | $0.000099 | $0.000107 | $0.000097 | $0.000105 | $166.4887 |
2025-08-21 | $0.000101 | $0.000103 | $0.000099 | $0.000099 | $200.3943 |
2025-08-20 | $0.000101 | $0.000102 | $0.000098 | $0.000101 | $50.37573 |
2025-08-19 | $0.000104 | $0.000104 | $0.000100 | $0.000100 | $26.51897 |
2025-08-18 | $0.000110 | $0.000110 | $0.000102 | $0.000104 | $252.5052 |
2025-08-17 | $0.000108 | $0.000110 | $0.000107 | $0.000110 | $45.15037 |
2025-08-16 | $0.000102 | $0.000109 | $0.000103 | $0.000108 | $99.69697 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
BETA(BETA)
