Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-19 |
0.0502 EUR |
11,112,158.0260 BETA |
0.0517 EUR |
0.0485 EUR |
0.0520 EUR |
0.0512 EUR |
| 2024-07-18 |
0.0525 EUR |
9,497,838.8788 BETA |
0.0538 EUR |
0.0513 EUR |
0.0547 EUR |
0.0518 EUR |
| 2024-07-17 |
0.0539 EUR |
9,799,018.6052 BETA |
0.0535 EUR |
0.0524 EUR |
0.0552 EUR |
0.0535 EUR |
| 2024-07-16 |
0.0539 EUR |
20,752,890.6418 BETA |
0.0545 EUR |
0.0526 EUR |
0.0564 EUR |
0.0536 EUR |
| 2024-07-15 |
0.0533 EUR |
18,627,654.9751 BETA |
0.0531 EUR |
0.0512 EUR |
0.0550 EUR |
0.0538 EUR |
| 2024-07-14 |
0.0539 EUR |
15,934,488.9871 BETA |
0.0534 EUR |
0.0524 EUR |
0.0560 EUR |
0.0531 EUR |
| 2024-07-13 |
0.0543 EUR |
28,304,421.1220 BETA |
0.0534 EUR |
0.0522 EUR |
0.0568 EUR |
0.0532 EUR |
| 2024-07-12 |
0.0532 EUR |
27,122,534.8754 BETA |
0.0534 EUR |
0.0509 EUR |
0.0570 EUR |
0.0538 EUR |
| 2024-07-11 |
0.0561 EUR |
19,493,470.9518 BETA |
0.0593 EUR |
0.0528 EUR |
0.0595 EUR |
0.0529 EUR |
| 2024-07-10 |
0.0611 EUR |
20,577,412.3556 BETA |
0.0613 EUR |
0.0587 EUR |
0.0638 EUR |
0.0591 EUR |
| 2024-07-09 |
0.0621 EUR |
28,284,007.0131 BETA |
0.0634 EUR |
0.0605 EUR |
0.0641 EUR |
0.0617 EUR |
| 2024-07-08 |
0.0645 EUR |
54,352,536.9364 BETA |
0.0685 EUR |
0.0621 EUR |
0.0696 EUR |
0.0634 EUR |
| 2024-07-07 |
0.0659 EUR |
70,816,483.6435 BETA |
0.0643 EUR |
0.0593 EUR |
0.0732 EUR |
0.0683 EUR |
| 2024-07-06 |
0.0659 EUR |
46,002,169.3345 BETA |
0.0606 EUR |
0.0605 EUR |
0.0726 EUR |
0.0645 EUR |
| 2024-07-05 |
0.0626 EUR |
66,290,771.3646 BETA |
0.0680 EUR |
0.0590 EUR |
0.0680 EUR |
0.0608 EUR |
| 2024-07-04 |
0.0762 EUR |
69,901,066.8025 BETA |
0.0797 EUR |
0.0666 EUR |
0.0841 EUR |
0.0711 EUR |
| 2024-07-03 |
0.0789 EUR |
183,226,572.7045 BETA |
0.0638 EUR |
0.0618 EUR |
0.0905 EUR |
0.0813 EUR |
| 2024-07-02 |
0.0676 EUR |
80,542,250.7740 BETA |
0.0747 EUR |
0.0510 EUR |
0.0780 EUR |
0.0648 EUR |
| 2024-07-01 |
0.0782 EUR |
50,702,170.4269 BETA |
0.0821 EUR |
0.0726 EUR |
0.0853 EUR |
0.0749 EUR |
| 2024-06-30 |
0.0873 EUR |
67,978,901.4182 BETA |
0.0866 EUR |
0.0800 EUR |
0.0957 EUR |
0.0820 EUR |
| 2024-06-29 |
0.0852 EUR |
114,682,287.9289 BETA |
0.0847 EUR |
0.0740 EUR |
0.0950 EUR |
0.0877 EUR |
| 2024-06-28 |
0.0879 EUR |
186,127,627.1794 BETA |
0.0849 EUR |
0.0709 EUR |
0.1100 EUR |
0.0863 EUR |
| 2024-06-27 |
0.0820 EUR |
285,125,269.7107 BETA |
0.0489 EUR |
0.0466 EUR |
0.1074 EUR |
0.0816 EUR |
| 2024-06-26 |
0.0524 EUR |
29,855,981.9977 BETA |
0.0399 EUR |
0.0389 EUR |
0.0587 EUR |
0.0496 EUR |
| 2024-06-25 |
0.0401 EUR |
913,621.7581 BETA |
0.0393 EUR |
0.0392 EUR |
0.0414 EUR |
0.0400 EUR |
| 2024-06-24 |
0.0377 EUR |
334,363.6734 BETA |
0.0381 EUR |
0.0368 EUR |
0.0392 EUR |
0.0392 EUR |
| 2024-06-23 |
0.0398 EUR |
772,773.5362 BETA |
0.0396 EUR |
0.0383 EUR |
0.0408 EUR |
0.0384 EUR |
| 2024-06-22 |
0.0390 EUR |
568,076.4852 BETA |
0.0400 EUR |
0.0381 EUR |
0.0400 EUR |
0.0395 EUR |
| 2024-06-21 |
0.0404 EUR |
670,004.5541 BETA |
0.0401 EUR |
0.0389 EUR |
0.0412 EUR |
0.0401 EUR |
| 2024-06-20 |
0.0409 EUR |
4,143,573.0549 BETA |
0.0393 EUR |
0.0392 EUR |
0.0460 EUR |
0.0402 EUR |
| 2024-06-19 |
0.0404 EUR |
2,454,143.6223 BETA |
0.0410 EUR |
0.0389 EUR |
0.0423 EUR |
0.0401 EUR |
| 2024-06-18 |
0.0424 EUR |
1,882,116.3173 BETA |
0.0458 EUR |
0.0403 EUR |
0.0458 EUR |
0.0417 EUR |
| 2024-06-17 |
0.0473 EUR |
2,947,818.2596 BETA |
0.0544 EUR |
0.0452 EUR |
0.0550 EUR |
0.0460 EUR |
| 2024-06-16 |
0.0555 EUR |
434,397.7903 BETA |
0.0555 EUR |
0.0542 EUR |
0.0564 EUR |
0.0546 EUR |
| 2024-06-15 |
0.0552 EUR |
1,048,578.3060 BETA |
0.0539 EUR |
0.0536 EUR |
0.0565 EUR |
0.0549 EUR |
| 2024-06-14 |
0.0544 EUR |
1,354,658.1283 BETA |
0.0540 EUR |
0.0526 EUR |
0.0565 EUR |
0.0540 EUR |
| 2024-06-13 |
0.0549 EUR |
1,215,571.1031 BETA |
0.0559 EUR |
0.0532 EUR |
0.0561 EUR |
0.0547 EUR |
| 2024-06-12 |
0.0568 EUR |
2,729,289.0910 BETA |
0.0558 EUR |
0.0544 EUR |
0.0578 EUR |
0.0557 EUR |
| 2024-06-11 |
0.0561 EUR |
3,323,751.3250 BETA |
0.0563 EUR |
0.0526 EUR |
0.0607 EUR |
0.0562 EUR |
| 2024-06-10 |
0.0564 EUR |
1,226,713.3736 BETA |
0.0572 EUR |
0.0551 EUR |
0.0582 EUR |
0.0558 EUR |
| 2024-06-09 |
0.0569 EUR |
1,730,668.9405 BETA |
0.0553 EUR |
0.0549 EUR |
0.0582 EUR |
0.0579 EUR |