BETA(BETA)Hoy
$0.000106
BETA Historial de precios
(BETA)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000107 | $0.000109 | $0.000105 | $0.000108 | $56.13672 |
2025-09-15 | $0.000109 | $0.000109 | $0.000103 | $0.000107 | $1,134.250 |
2025-09-14 | $0.000110 | $0.000112 | $0.000108 | $0.000109 | $71.61697 |
2025-09-13 | -- | $0.000112 | $0.000108 | -- | -- |
2025-09-12 | -- | $0.000107 | $0.000106 | -- | -- |
2025-09-11 | $0.000109 | $0.000109 | $0.000106 | $0.000106 | $9.954087 |
2025-09-10 | $0.000110 | $0.000111 | $0.000106 | $0.000109 | $730.1795 |
2025-09-09 | $0.000109 | $0.000112 | $0.000108 | $0.000110 | $9.274378 |
2025-09-08 | $0.000109 | $0.000110 | $0.000107 | $0.000109 | $116.8029 |
2025-09-07 | $0.000107 | $0.000111 | $0.000107 | $0.000109 | $338.0365 |
2025-09-06 | $0.000107 | $0.000109 | $0.000106 | $0.000107 | $101.6547 |
2025-09-05 | $0.000106 | $0.000109 | $0.000105 | $0.000107 | $281.6167 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
BETA(BETA)
