Crypto exchange Bitvavo
Market Beta Finance (BETA) / EUR
Identifier on Bitvavo: BETA-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 0.0386 EUR | 4,132,845.4270 BETA | 0.0382 EUR | 0.0379 EUR | 0.0395 EUR | 0.0388 EUR |
| 2024-09-06 | 0.0386 EUR | 5,460,244.5364 BETA | 0.0385 EUR | 0.0372 EUR | 0.0399 EUR | 0.0381 EUR |
| 2024-09-05 | 0.0395 EUR | 5,408,245.4036 BETA | 0.0411 EUR | 0.0384 EUR | 0.0411 EUR | 0.0389 EUR |
| 2024-09-04 | 0.0403 EUR | 4,038,946.4964 BETA | 0.0406 EUR | 0.0390 EUR | 0.0417 EUR | 0.0412 EUR |
| 2024-09-03 | 0.0427 EUR | 4,509,548.5168 BETA | 0.0427 EUR | 0.0413 EUR | 0.0442 EUR | 0.0413 EUR |
| 2024-09-02 | 0.0421 EUR | 4,722,149.2225 BETA | 0.0414 EUR | 0.0411 EUR | 0.0432 EUR | 0.0428 EUR |
| 2024-09-01 | 0.0444 EUR | 18,732,178.4521 BETA | 0.0425 EUR | 0.0416 EUR | 0.0474 EUR | 0.0416 EUR |
| 2024-08-31 | 0.0429 EUR | 3,687,992.6367 BETA | 0.0423 EUR | 0.0416 EUR | 0.0440 EUR | 0.0427 EUR |
| 2024-08-30 | 0.0425 EUR | 3,546,097.0206 BETA | 0.0430 EUR | 0.0407 EUR | 0.0446 EUR | 0.0423 EUR |
| 2024-08-29 | 0.0437 EUR | 8,628,700.6456 BETA | 0.0453 EUR | 0.0423 EUR | 0.0458 EUR | 0.0431 EUR |
| 2024-08-28 | 0.0452 EUR | 38,219,041.3886 BETA | 0.0411 EUR | 0.0407 EUR | 0.0490 EUR | 0.0449 EUR |
| 2024-08-27 | 0.0427 EUR | 11,981,748.9986 BETA | 0.0446 EUR | 0.0405 EUR | 0.0446 EUR | 0.0408 EUR |
| 2024-08-26 | 0.0466 EUR | 23,562,244.8587 BETA | 0.0474 EUR | 0.0441 EUR | 0.0494 EUR | 0.0448 EUR |
| 2024-08-25 | 0.0515 EUR | 81,206,094.1537 BETA | 0.0481 EUR | 0.0457 EUR | 0.0568 EUR | 0.0475 EUR |
| 2024-08-24 | 0.0477 EUR | 39,475,595.0523 BETA | 0.0431 EUR | 0.0411 EUR | 0.0524 EUR | 0.0476 EUR |
| 2024-08-23 | 0.0426 EUR | 9,245,390.5932 BETA | 0.0417 EUR | 0.0412 EUR | 0.0435 EUR | 0.0432 EUR |
| 2024-08-22 | 0.0411 EUR | 3,628,249.3648 BETA | 0.0410 EUR | 0.0404 EUR | 0.0420 EUR | 0.0415 EUR |
| 2024-08-21 | 0.0408 EUR | 5,767,530.7190 BETA | 0.0410 EUR | 0.0398 EUR | 0.0418 EUR | 0.0408 EUR |
| 2024-08-20 | 0.0411 EUR | 6,619,952.5573 BETA | 0.0408 EUR | 0.0399 EUR | 0.0424 EUR | 0.0409 EUR |
| 2024-08-19 | 0.0409 EUR | 8,689,994.7724 BETA | 0.0414 EUR | 0.0397 EUR | 0.0424 EUR | 0.0407 EUR |
| 2024-08-18 | 0.0418 EUR | 6,036,965.5212 BETA | 0.0417 EUR | 0.0411 EUR | 0.0425 EUR | 0.0414 EUR |
| 2024-08-17 | 0.0421 EUR | 7,030,213.8386 BETA | 0.0416 EUR | 0.0413 EUR | 0.0427 EUR | 0.0417 EUR |
| 2024-08-16 | 0.0415 EUR | 10,620,038.0456 BETA | 0.0403 EUR | 0.0396 EUR | 0.0436 EUR | 0.0424 EUR |
| 2024-08-15 | 0.0427 EUR | 18,365,879.6639 BETA | 0.0414 EUR | 0.0398 EUR | 0.0451 EUR | 0.0403 EUR |
| 2024-08-14 | 0.0426 EUR | 18,612,336.0329 BETA | 0.0424 EUR | 0.0408 EUR | 0.0455 EUR | 0.0409 EUR |
| 2024-08-13 | 0.0443 EUR | 31,376,362.1590 BETA | 0.0415 EUR | 0.0409 EUR | 0.0482 EUR | 0.0425 EUR |
| 2024-08-12 | 0.0414 EUR | 14,133,043.0130 BETA | 0.0413 EUR | 0.0396 EUR | 0.0436 EUR | 0.0418 EUR |
| 2024-08-11 | 0.0438 EUR | 15,976,226.0919 BETA | 0.0451 EUR | 0.0406 EUR | 0.0466 EUR | 0.0408 EUR |
| 2024-08-10 | 0.0467 EUR | 38,957,710.9005 BETA | 0.0479 EUR | 0.0447 EUR | 0.0500 EUR | 0.0455 EUR |
| 2024-08-09 | 0.0479 EUR | 114,952,957.3228 BETA | 0.0381 EUR | 0.0371 EUR | 0.0529 EUR | 0.0477 EUR |
| 2024-08-08 | 0.0370 EUR | 5,175,811.4707 BETA | 0.0351 EUR | 0.0350 EUR | 0.0378 EUR | 0.0378 EUR |
| 2024-08-07 | 0.0374 EUR | 7,383,294.9751 BETA | 0.0370 EUR | 0.0346 EUR | 0.0395 EUR | 0.0356 EUR |
| 2024-08-06 | 0.0380 EUR | 10,713,067.2151 BETA | 0.0362 EUR | 0.0362 EUR | 0.0392 EUR | 0.0372 EUR |
| 2024-08-05 | 0.0359 EUR | 15,053,697.4429 BETA | 0.0408 EUR | 0.0320 EUR | 0.0408 EUR | 0.0363 EUR |
| 2024-08-04 | 0.0443 EUR | 23,363,213.2354 BETA | 0.0472 EUR | 0.0407 EUR | 0.0481 EUR | 0.0417 EUR |
| 2024-08-03 | 0.0495 EUR | 51,730,316.3755 BETA | 0.0449 EUR | 0.0434 EUR | 0.0533 EUR | 0.0494 EUR |
| 2024-08-02 | 0.0478 EUR | 29,251,569.0629 BETA | 0.0463 EUR | 0.0444 EUR | 0.0509 EUR | 0.0449 EUR |
| 2024-08-01 | 0.0460 EUR | 5,307,103.4040 BETA | 0.0472 EUR | 0.0436 EUR | 0.0476 EUR | 0.0450 EUR |
| 2024-07-31 | 0.0490 EUR | 6,009,975.4667 BETA | 0.0499 EUR | 0.0475 EUR | 0.0503 EUR | 0.0476 EUR |
| 2024-07-30 | 0.0504 EUR | 6,752,988.6902 BETA | 0.0509 EUR | 0.0491 EUR | 0.0522 EUR | 0.0495 EUR |
| 2024-07-29 | 0.0515 EUR | 5,554,913.9238 BETA | 0.0505 EUR | 0.0505 EUR | 0.0525 EUR | 0.0512 EUR |
| 2024-07-28 | 0.0511 EUR | 7,306,073.9950 BETA | 0.0520 EUR | 0.0502 EUR | 0.0524 EUR | 0.0505 EUR |
| 2024-07-27 | 0.0526 EUR | 9,178,977.5773 BETA | 0.0536 EUR | 0.0512 EUR | 0.0536 EUR | 0.0522 EUR |
| 2024-07-26 | 0.0536 EUR | 19,744,183.0656 BETA | 0.0518 EUR | 0.0511 EUR | 0.0553 EUR | 0.0533 EUR |
| 2024-07-25 | 0.0541 EUR | 49,700,758.6767 BETA | 0.0512 EUR | 0.0490 EUR | 0.0586 EUR | 0.0517 EUR |
| 2024-07-24 | 0.0513 EUR | 8,198,832.4625 BETA | 0.0508 EUR | 0.0503 EUR | 0.0528 EUR | 0.0508 EUR |
| 2024-07-23 | 0.0530 EUR | 17,035,389.8363 BETA | 0.0546 EUR | 0.0506 EUR | 0.0552 EUR | 0.0506 EUR |
| 2024-07-22 | 0.0578 EUR | 45,251,702.9875 BETA | 0.0555 EUR | 0.0543 EUR | 0.0605 EUR | 0.0545 EUR |
| 2024-07-21 | 0.0575 EUR | 96,076,252.1560 BETA | 0.0508 EUR | 0.0495 EUR | 0.0624 EUR | 0.0554 EUR |
| 2024-07-20 | 0.0505 EUR | 6,242,120.0378 BETA | 0.0512 EUR | 0.0494 EUR | 0.0516 EUR | 0.0507 EUR |
12