Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
0.0401 EUR |
8,530,659.0570 BETA |
0.0397 EUR |
0.0392 EUR |
0.0407 EUR |
0.0405 EUR |
| 2024-09-18 |
0.0387 EUR |
2,683,924.7141 BETA |
0.0393 EUR |
0.0376 EUR |
0.0402 EUR |
0.0396 EUR |
| 2024-09-17 |
0.0405 EUR |
7,341,140.9496 BETA |
0.0381 EUR |
0.0377 EUR |
0.0432 EUR |
0.0394 EUR |
| 2024-09-16 |
0.0382 EUR |
1,837,763.1313 BETA |
0.0391 EUR |
0.0374 EUR |
0.0392 EUR |
0.0374 EUR |
| 2024-09-15 |
0.0401 EUR |
3,528,131.6978 BETA |
0.0403 EUR |
0.0391 EUR |
0.0406 EUR |
0.0391 EUR |
| 2024-09-14 |
0.0407 EUR |
2,874,274.5145 BETA |
0.0407 EUR |
0.0400 EUR |
0.0413 EUR |
0.0403 EUR |
| 2024-09-13 |
0.0406 EUR |
2,875,443.9934 BETA |
0.0408 EUR |
0.0398 EUR |
0.0412 EUR |
0.0408 EUR |
| 2024-09-12 |
0.0405 EUR |
2,201,049.8637 BETA |
0.0398 EUR |
0.0398 EUR |
0.0411 EUR |
0.0408 EUR |
| 2024-09-11 |
0.0398 EUR |
3,463,003.9858 BETA |
0.0407 EUR |
0.0387 EUR |
0.0407 EUR |
0.0399 EUR |
| 2024-09-10 |
0.0409 EUR |
2,118,311.5889 BETA |
0.0408 EUR |
0.0402 EUR |
0.0416 EUR |
0.0407 EUR |
| 2024-09-09 |
0.0403 EUR |
3,916,541.2135 BETA |
0.0396 EUR |
0.0390 EUR |
0.0411 EUR |
0.0408 EUR |
| 2024-09-08 |
0.0397 EUR |
3,861,911.3722 BETA |
0.0385 EUR |
0.0385 EUR |
0.0403 EUR |
0.0397 EUR |
| 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 |