Beta Finance(BETA)امروز
$0.005015
1 سال پیش
$0.042658
2 سال پیش
$0.075917
3 سال پیش
$0.102525
Beta Finance تاریخچه قیمت
(BETA)دوره زمانی: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-07 | $0.004836 | $0.004947 | $0.004844 | $0.004896 | $520.5325 |
2025-09-06 | $0.004682 | $0.004890 | $0.004778 | $0.004838 | $322.3407 |
2025-09-05 | $0.004537 | $0.004795 | $0.004529 | $0.004683 | $1,888.848 |
2025-09-04 | $0.004602 | $0.004713 | $0.000501 | $0.004537 | $2,603.313 |
2025-09-03 | $0.004403 | $0.004615 | $0.004185 | $0.004601 | $235.7897 |
2025-09-02 | $0.000138 | $0.005950 | $0.000136 | $0.004403 | $101.1676 |
2025-09-01 | $0.000093 | $0.005820 | $0.000091 | $0.000137 | $6.726789 |
2025-08-31 | $0.001447 | $0.004480 | $0.000093 | $0.000093 | $29.02045 |
2025-08-30 | $0.001078 | $0.001821 | $0.000102 | $0.001448 | $52.31624 |
2025-08-29 | $0.000091 | $0.001103 | $0.000076 | $0.001078 | $5,431.996 |
2025-08-28 | $0.000083 | $0.000093 | $0.000075 | $0.000091 | $5,145.863 |
2025-08-27 | $0.000099 | $0.000134 | $0.000082 | $0.000083 | $5,041.091 |
2025-08-26 | $0.000191 | $0.000265 | $0.000087 | $0.000089 | $5,079.661 |
2025-08-25 | $0.000184 | $0.000195 | $0.000172 | $0.000191 | $5,546.598 |
2025-08-24 | $0.000403 | $0.000400 | $0.000169 | $0.000184 | $5,484.692 |
2025-08-23 | $0.001349 | $0.001458 | $0.000398 | $0.000403 | $5,313.660 |
2025-08-22 | $0.000170 | $0.001424 | $0.000138 | $0.001349 | $6,944.945 |
2025-08-21 | $0.000166 | $0.000357 | $0.000150 | $0.000170 | $5,020.663 |
2025-08-20 | $0.001273 | $0.001685 | $0.000166 | $0.000166 | $5,530.838 |
2025-08-19 | $0.000770 | $0.001336 | $0.000165 | $0.001271 | $6,731.086 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-08
Beta Finance(BETA)
