Beta Finance(BETA)Hoje
$0.005473
1 anos atrás
$0.045177
2 anos atrás
$0.070404
3 anos atrás
$0.104758
Beta Finance Histórico de preços
(BETA)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.005194 | $0.005315 | $0.000084 | $0.005278 | $53.99256 |
2025-09-11 | $0.002791 | $0.005250 | $0.005152 | $0.005193 | $126.9607 |
2025-09-10 | $0.004887 | $0.005187 | $0.002287 | $0.002790 | $62.09651 |
2025-09-09 | $0.005028 | $0.005234 | $0.004880 | $0.004888 | $844.4368 |
2025-09-08 | $0.004893 | $0.005040 | $0.004881 | $0.005030 | $998.3517 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Beta Finance(BETA)
