Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |