Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-08 |
0.0420 EUR |
5,590,750.7432 BETA |
0.0411 EUR |
0.0401 EUR |
0.0452 EUR |
0.0420 EUR |
| 2024-11-07 |
0.0412 EUR |
3,222,992.8188 BETA |
0.0416 EUR |
0.0406 EUR |
0.0422 EUR |
0.0413 EUR |
| 2024-11-06 |
0.0408 EUR |
4,320,245.0907 BETA |
0.0397 EUR |
0.0394 EUR |
0.0421 EUR |
0.0408 EUR |
| 2024-11-05 |
0.0395 EUR |
1,638,045.1156 BETA |
0.0388 EUR |
0.0382 EUR |
0.0407 EUR |
0.0389 EUR |
| 2024-11-04 |
0.0396 EUR |
5,362,985.0003 BETA |
0.0421 EUR |
0.0371 EUR |
0.0425 EUR |
0.0381 EUR |
| 2024-11-03 |
0.0420 EUR |
4,468,329.6599 BETA |
0.0414 EUR |
0.0405 EUR |
0.0437 EUR |
0.0416 EUR |
| 2024-11-02 |
0.0422 EUR |
4,543,659.3769 BETA |
0.0430 EUR |
0.0408 EUR |
0.0435 EUR |
0.0415 EUR |
| 2024-11-01 |
0.0435 EUR |
21,879,786.7236 BETA |
0.0433 EUR |
0.0410 EUR |
0.0474 EUR |
0.0424 EUR |
| 2024-10-31 |
0.0428 EUR |
22,542,908.6583 BETA |
0.0394 EUR |
0.0391 EUR |
0.0460 EUR |
0.0434 EUR |
| 2024-10-30 |
0.0400 EUR |
475,503.5440 BETA |
0.0401 EUR |
0.0393 EUR |
0.0405 EUR |
0.0397 EUR |
| 2024-10-29 |
0.0399 EUR |
2,565,839.1160 BETA |
0.0392 EUR |
0.0392 EUR |
0.0408 EUR |
0.0401 EUR |
| 2024-10-28 |
0.0394 EUR |
4,127,804.6730 BETA |
0.0404 EUR |
0.0378 EUR |
0.0416 EUR |
0.0392 EUR |
| 2024-10-27 |
0.0408 EUR |
13,818,924.9475 BETA |
0.0382 EUR |
0.0378 EUR |
0.0432 EUR |
0.0406 EUR |
| 2024-10-26 |
0.0374 EUR |
2,253,221.6580 BETA |
0.0374 EUR |
0.0364 EUR |
0.0388 EUR |
0.0382 EUR |
| 2024-10-25 |
0.0394 EUR |
2,526,320.7082 BETA |
0.0400 EUR |
0.0369 EUR |
0.0400 EUR |
0.0371 EUR |
| 2024-10-24 |
0.0397 EUR |
4,785,960.1902 BETA |
0.0396 EUR |
0.0385 EUR |
0.0412 EUR |
0.0397 EUR |
| 2024-10-23 |
0.0396 EUR |
1,738,660.5767 BETA |
0.0407 EUR |
0.0383 EUR |
0.0407 EUR |
0.0392 EUR |
| 2024-10-22 |
0.0408 EUR |
1,962,711.3586 BETA |
0.0408 EUR |
0.0397 EUR |
0.0418 EUR |
0.0411 EUR |
| 2024-10-21 |
0.0410 EUR |
1,693,437.1973 BETA |
0.0414 EUR |
0.0402 EUR |
0.0419 EUR |
0.0408 EUR |
| 2024-10-20 |
0.0404 EUR |
4,028,551.7836 BETA |
0.0405 EUR |
0.0397 EUR |
0.0415 EUR |
0.0411 EUR |
| 2024-10-19 |
0.0405 EUR |
935,250.8506 BETA |
0.0404 EUR |
0.0400 EUR |
0.0413 EUR |
0.0405 EUR |
| 2024-10-18 |
0.0401 EUR |
978,110.5399 BETA |
0.0399 EUR |
0.0397 EUR |
0.0405 EUR |
0.0400 EUR |
| 2024-10-17 |
0.0399 EUR |
1,007,664.4732 BETA |
0.0408 EUR |
0.0396 EUR |
0.0410 EUR |
0.0396 EUR |
| 2024-10-16 |
0.0406 EUR |
857,870.2143 BETA |
0.0408 EUR |
0.0403 EUR |
0.0413 EUR |
0.0408 EUR |
| 2024-10-15 |
0.0407 EUR |
1,813,426.9603 BETA |
0.0416 EUR |
0.0400 EUR |
0.0416 EUR |
0.0404 EUR |
| 2024-10-14 |
0.0410 EUR |
4,176,204.0728 BETA |
0.0406 EUR |
0.0404 EUR |
0.0415 EUR |
0.0415 EUR |
| 2024-10-13 |
0.0404 EUR |
1,743,097.9190 BETA |
0.0404 EUR |
0.0394 EUR |
0.0412 EUR |
0.0405 EUR |
| 2024-10-12 |
0.0404 EUR |
2,260,413.8686 BETA |
0.0402 EUR |
0.0400 EUR |
0.0410 EUR |
0.0405 EUR |
| 2024-10-11 |
0.0399 EUR |
7,081,502.2099 BETA |
0.0391 EUR |
0.0389 EUR |
0.0406 EUR |
0.0402 EUR |
| 2024-10-10 |
0.0394 EUR |
6,825,116.9487 BETA |
0.0396 EUR |
0.0380 EUR |
0.0410 EUR |
0.0387 EUR |
| 2024-10-09 |
0.0419 EUR |
14,505,633.0827 BETA |
0.0402 EUR |
0.0398 EUR |
0.0450 EUR |
0.0402 EUR |
| 2024-10-08 |
0.0398 EUR |
6,761,525.1229 BETA |
0.0407 EUR |
0.0389 EUR |
0.0407 EUR |
0.0398 EUR |
| 2024-10-07 |
0.0410 EUR |
1,578,080.0945 BETA |
0.0410 EUR |
0.0406 EUR |
0.0418 EUR |
0.0407 EUR |
| 2024-10-06 |
0.0408 EUR |
3,320,136.0055 BETA |
0.0401 EUR |
0.0399 EUR |
0.0416 EUR |
0.0409 EUR |
| 2024-10-05 |
0.0403 EUR |
733,861.9795 BETA |
0.0404 EUR |
0.0397 EUR |
0.0410 EUR |
0.0398 EUR |
| 2024-10-04 |
0.0397 EUR |
1,562,466.0832 BETA |
0.0394 EUR |
0.0389 EUR |
0.0406 EUR |
0.0401 EUR |
| 2024-10-03 |
0.0398 EUR |
3,120,685.8309 BETA |
0.0407 EUR |
0.0384 EUR |
0.0420 EUR |
0.0389 EUR |
| 2024-10-02 |
0.0403 EUR |
5,460,558.9356 BETA |
0.0395 EUR |
0.0385 EUR |
0.0422 EUR |
0.0401 EUR |
| 2024-10-01 |
0.0410 EUR |
6,042,946.3114 BETA |
0.0427 EUR |
0.0385 EUR |
0.0432 EUR |
0.0396 EUR |
| 2024-09-30 |
0.0435 EUR |
3,275,348.3534 BETA |
0.0442 EUR |
0.0420 EUR |
0.0443 EUR |
0.0427 EUR |
| 2024-09-29 |
0.0449 EUR |
11,805,082.4740 BETA |
0.0442 EUR |
0.0438 EUR |
0.0465 EUR |
0.0443 EUR |
| 2024-09-28 |
0.0450 EUR |
12,837,915.5195 BETA |
0.0435 EUR |
0.0429 EUR |
0.0484 EUR |
0.0437 EUR |
| 2024-09-27 |
0.0435 EUR |
7,059,534.8625 BETA |
0.0426 EUR |
0.0422 EUR |
0.0460 EUR |
0.0436 EUR |
| 2024-09-26 |
0.0426 EUR |
5,169,348.4614 BETA |
0.0420 EUR |
0.0418 EUR |
0.0434 EUR |
0.0424 EUR |
| 2024-09-25 |
0.0422 EUR |
2,592,472.2384 BETA |
0.0424 EUR |
0.0418 EUR |
0.0430 EUR |
0.0420 EUR |
| 2024-09-24 |
0.0423 EUR |
8,812,138.8813 BETA |
0.0430 EUR |
0.0415 EUR |
0.0434 EUR |
0.0423 EUR |
| 2024-09-23 |
0.0426 EUR |
31,430,892.0242 BETA |
0.0428 EUR |
0.0409 EUR |
0.0456 EUR |
0.0430 EUR |
| 2024-09-22 |
0.0490 EUR |
51,487,999.0065 BETA |
0.0406 EUR |
0.0396 EUR |
0.0560 EUR |
0.0484 EUR |
| 2024-09-21 |
0.0405 EUR |
3,128,028.8761 BETA |
0.0401 EUR |
0.0396 EUR |
0.0414 EUR |
0.0402 EUR |
| 2024-09-20 |
0.0402 EUR |
5,075,997.8310 BETA |
0.0405 EUR |
0.0393 EUR |
0.0416 EUR |
0.0400 EUR |