Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.0568 EUR |
1,530,466.2687 BETA |
0.0570 EUR |
0.0550 EUR |
0.0586 EUR |
0.0561 EUR |
| 2024-06-07 |
0.0603 EUR |
2,598,144.8066 BETA |
0.0613 EUR |
0.0564 EUR |
0.0625 EUR |
0.0571 EUR |
| 2024-06-06 |
0.0614 EUR |
2,728,845.8852 BETA |
0.0633 EUR |
0.0603 EUR |
0.0635 EUR |
0.0611 EUR |
| 2024-06-05 |
0.0631 EUR |
4,935,054.0493 BETA |
0.0637 EUR |
0.0617 EUR |
0.0641 EUR |
0.0634 EUR |
| 2024-06-04 |
0.0632 EUR |
14,266,370.4566 BETA |
0.0605 EUR |
0.0605 EUR |
0.0668 EUR |
0.0634 EUR |