Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-29 |
0.0462 EUR |
2,061,025.8691 BETA |
0.0459 EUR |
0.0455 EUR |
0.0476 EUR |
0.0458 EUR |
| 2024-12-28 |
0.0445 EUR |
1,729,763.7823 BETA |
0.0430 EUR |
0.0430 EUR |
0.0462 EUR |
0.0459 EUR |
| 2024-12-27 |
0.0448 EUR |
11,071,407.2878 BETA |
0.0433 EUR |
0.0426 EUR |
0.0465 EUR |
0.0426 EUR |
| 2024-12-26 |
0.0500 EUR |
31,985,384.4808 BETA |
0.0454 EUR |
0.0438 EUR |
0.0563 EUR |
0.0446 EUR |
| 2024-12-25 |
0.0453 EUR |
142,930.5483 BETA |
0.0457 EUR |
0.0445 EUR |
0.0457 EUR |
0.0448 EUR |
| 2024-12-24 |
0.0452 EUR |
747,392.6655 BETA |
0.0442 EUR |
0.0440 EUR |
0.0466 EUR |
0.0457 EUR |
| 2024-12-23 |
0.0433 EUR |
897,362.7387 BETA |
0.0416 EUR |
0.0413 EUR |
0.0443 EUR |
0.0435 EUR |
| 2024-12-22 |
0.0426 EUR |
1,106,033.5064 BETA |
0.0415 EUR |
0.0407 EUR |
0.0436 EUR |
0.0412 EUR |
| 2024-12-21 |
0.0424 EUR |
665,299.4714 BETA |
0.0426 EUR |
0.0409 EUR |
0.0442 EUR |
0.0413 EUR |
| 2024-12-20 |
0.0404 EUR |
1,127,912.1860 BETA |
0.0419 EUR |
0.0378 EUR |
0.0437 EUR |
0.0421 EUR |
| 2024-12-19 |
0.0445 EUR |
783,230.1065 BETA |
0.0448 EUR |
0.0407 EUR |
0.0466 EUR |
0.0427 EUR |
| 2024-12-18 |
0.0468 EUR |
1,166,839.3407 BETA |
0.0480 EUR |
0.0449 EUR |
0.0486 EUR |
0.0452 EUR |
| 2024-12-17 |
0.0510 EUR |
898,689.9121 BETA |
0.0514 EUR |
0.0489 EUR |
0.0518 EUR |
0.0496 EUR |
| 2024-12-16 |
0.0517 EUR |
1,271,705.2081 BETA |
0.0526 EUR |
0.0496 EUR |
0.0534 EUR |
0.0516 EUR |
| 2024-12-15 |
0.0523 EUR |
1,185,068.1829 BETA |
0.0539 EUR |
0.0509 EUR |
0.0540 EUR |
0.0519 EUR |
| 2024-12-14 |
0.0537 EUR |
1,956,153.6484 BETA |
0.0549 EUR |
0.0518 EUR |
0.0549 EUR |
0.0531 EUR |
| 2024-12-13 |
0.0566 EUR |
11,476,879.3360 BETA |
0.0545 EUR |
0.0526 EUR |
0.0620 EUR |
0.0549 EUR |
| 2024-12-12 |
0.0535 EUR |
1,748,378.2648 BETA |
0.0508 EUR |
0.0507 EUR |
0.0553 EUR |
0.0540 EUR |
| 2024-12-11 |
0.0496 EUR |
733,948.7051 BETA |
0.0477 EUR |
0.0464 EUR |
0.0517 EUR |
0.0507 EUR |
| 2024-12-10 |
0.0482 EUR |
2,481,707.4562 BETA |
0.0493 EUR |
0.0448 EUR |
0.0503 EUR |
0.0478 EUR |
| 2024-12-09 |
0.0522 EUR |
2,955,098.8204 BETA |
0.0594 EUR |
0.0453 EUR |
0.0595 EUR |
0.0497 EUR |
| 2024-12-08 |
0.0575 EUR |
1,238,287.3986 BETA |
0.0584 EUR |
0.0556 EUR |
0.0598 EUR |
0.0598 EUR |
| 2024-12-07 |
0.0580 EUR |
1,607,119.4948 BETA |
0.0576 EUR |
0.0562 EUR |
0.0597 EUR |
0.0582 EUR |
| 2024-12-06 |
0.0576 EUR |
2,067,564.6790 BETA |
0.0553 EUR |
0.0553 EUR |
0.0592 EUR |
0.0578 EUR |
| 2024-12-05 |
0.0579 EUR |
12,661,524.7406 BETA |
0.0529 EUR |
0.0521 EUR |
0.0627 EUR |
0.0562 EUR |
| 2024-12-04 |
0.0535 EUR |
5,802,758.5534 BETA |
0.0526 EUR |
0.0504 EUR |
0.0556 EUR |
0.0539 EUR |
| 2024-12-03 |
0.0500 EUR |
4,779,855.7684 BETA |
0.0490 EUR |
0.0474 EUR |
0.0517 EUR |
0.0513 EUR |
| 2024-12-02 |
0.0470 EUR |
6,626,771.7499 BETA |
0.0485 EUR |
0.0460 EUR |
0.0489 EUR |
0.0476 EUR |
| 2024-12-01 |
0.0495 EUR |
2,790,917.2301 BETA |
0.0490 EUR |
0.0481 EUR |
0.0509 EUR |
0.0486 EUR |
| 2024-11-30 |
0.0482 EUR |
6,462,446.2587 BETA |
0.0468 EUR |
0.0465 EUR |
0.0512 EUR |
0.0496 EUR |
| 2024-11-29 |
0.0473 EUR |
6,244,928.5884 BETA |
0.0460 EUR |
0.0455 EUR |
0.0491 EUR |
0.0470 EUR |
| 2024-11-28 |
0.0458 EUR |
3,124,723.4972 BETA |
0.0466 EUR |
0.0449 EUR |
0.0468 EUR |
0.0463 EUR |
| 2024-11-27 |
0.0458 EUR |
3,931,785.1847 BETA |
0.0464 EUR |
0.0449 EUR |
0.0471 EUR |
0.0469 EUR |
| 2024-11-26 |
0.0466 EUR |
4,809,870.2474 BETA |
0.0490 EUR |
0.0444 EUR |
0.0499 EUR |
0.0466 EUR |
| 2024-11-25 |
0.0508 EUR |
24,104,706.8568 BETA |
0.0510 EUR |
0.0470 EUR |
0.0560 EUR |
0.0501 EUR |
| 2024-11-24 |
0.0553 EUR |
92,330,668.4609 BETA |
0.0437 EUR |
0.0437 EUR |
0.0660 EUR |
0.0535 EUR |
| 2024-11-23 |
0.0435 EUR |
4,498,700.8937 BETA |
0.0428 EUR |
0.0424 EUR |
0.0454 EUR |
0.0443 EUR |
| 2024-11-22 |
0.0422 EUR |
4,021,299.8601 BETA |
0.0428 EUR |
0.0413 EUR |
0.0433 EUR |
0.0422 EUR |
| 2024-11-21 |
0.0415 EUR |
2,118,429.4377 BETA |
0.0403 EUR |
0.0395 EUR |
0.0428 EUR |
0.0428 EUR |
| 2024-11-20 |
0.0406 EUR |
2,544,349.3711 BETA |
0.0423 EUR |
0.0397 EUR |
0.0427 EUR |
0.0405 EUR |
| 2024-11-19 |
0.0436 EUR |
5,222,667.5748 BETA |
0.0429 EUR |
0.0421 EUR |
0.0451 EUR |
0.0423 EUR |
| 2024-11-18 |
0.0424 EUR |
1,567,581.5531 BETA |
0.0420 EUR |
0.0419 EUR |
0.0434 EUR |
0.0423 EUR |
| 2024-11-17 |
0.0433 EUR |
1,832,765.1845 BETA |
0.0443 EUR |
0.0419 EUR |
0.0448 EUR |
0.0422 EUR |
| 2024-11-16 |
0.0435 EUR |
4,613,231.1401 BETA |
0.0422 EUR |
0.0416 EUR |
0.0462 EUR |
0.0445 EUR |
| 2024-11-15 |
0.0422 EUR |
6,940,702.3937 BETA |
0.0408 EUR |
0.0401 EUR |
0.0437 EUR |
0.0428 EUR |
| 2024-11-14 |
0.0410 EUR |
6,738,535.7600 BETA |
0.0403 EUR |
0.0393 EUR |
0.0440 EUR |
0.0410 EUR |
| 2024-11-13 |
0.0405 EUR |
2,321,225.1596 BETA |
0.0413 EUR |
0.0385 EUR |
0.0414 EUR |
0.0393 EUR |
| 2024-11-12 |
0.0418 EUR |
3,337,869.7701 BETA |
0.0423 EUR |
0.0382 EUR |
0.0435 EUR |
0.0413 EUR |
| 2024-11-11 |
0.0427 EUR |
3,129,729.6215 BETA |
0.0422 EUR |
0.0413 EUR |
0.0433 EUR |
0.0426 EUR |
| 2024-11-10 |
0.0425 EUR |
3,220,673.8645 BETA |
0.0422 EUR |
0.0414 EUR |
0.0439 EUR |
0.0435 EUR |