BETA Coin Values BETA
Market Cap:
24h Vol:
Cryptocurrencies: 16009
Markets: 91206
ENG
EST
RUS
TUR
DEU
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VND
VES
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
16009
Cryptocurrencies57.48%
Bitcoin ShareBeta Finance Crypto Coin Rank 700
859,090,909 BETA
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Beta Finance
Beta Finance valuesUSD Price $ 0.0478
$ 0.0478
Beta Finance BTC Price 0.00000052
0.00000052
Beta Finance 24h Vol $ 6,672,924
$ 6,672,924
Beta Finance Market Cap $ 41,085,458
$ 41,085,458
24h Vol
73 BTC 1 H
0.02 %
24 H
-9.26 %
7 d
6.05 %
Today Beta Finance price in US dollars is currently
0.0478
USD, and if converted to Bitcoin is
0.00000052
BTC. A total of 859,090,909 BETA are currently circulating in the Market. Beta Finance price is currently experiencing a change of -9.26 %, and check here all cryptocurrency. Over the past 24 hours 0.067 M US dollars Beta Finance have been traded on Crypto Exchanges. Get Beta Finance's progress by adding it to your favourites and creating a free portfolio.
Full Name
Beta Finance
Symbol
BETA
Algorithm
N/A
BTC Price
0.00000052 BTC
BTC Market
448 BTC
BTC 24h Vol
73 BTC
Total Coins Mined
859,090,909 BETA
1h
0.02 %
24h
-9.26 %
7d
6.05 %
Reddit
N/A
Website
N/A
Share Beta Finance Price
BETA Charts
Beta Finance Price Charts
BETA High/Low Price Chart
Beta Finance Price High/Low Price Chart
Historical Data
Beta Finance Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-12-07 | $0.8083000 | $0.7949000 | $0.8268000 | $0.7843000 |
| 2021-12-08 | $0.7949000 | $0.8900000 | $0.9406000 | $0.7754000 |
| 2021-12-09 | $0.8900000 | $0.7615000 | $0.8800000 | $0.7382000 |
| 2021-12-10 | $0.7615000 | $0.7126000 | $0.7673000 | $0.7126000 |
| 2021-12-11 | $0.7126000 | $0.7499000 | $0.7805000 | $0.7276000 |
| 2021-12-12 | $0.7499000 | $0.7577000 | $0.7978000 | $0.7501000 |
| 2021-12-13 | $0.7577000 | $0.6421000 | $0.7155000 | $0.6393000 |
| 2021-12-14 | $0.6421000 | $0.6387000 | $0.6789000 | $0.6266000 |
| 2021-12-15 | $0.6387000 | $0.6423000 | $0.6678000 | $0.6238000 |
| 2021-12-16 | $0.6423000 | $0.6450000 | $0.6831000 | $0.6174000 |
| 2021-12-17 | $0.6450000 | $0.6131000 | $0.6357000 | $0.5983000 |
| 2021-12-18 | $0.6131000 | $0.6453000 | $0.6607000 | $0.6106000 |
| 2021-12-19 | $0.6453000 | $0.6547000 | $0.7070000 | $0.6388000 |
| 2021-12-20 | $0.6547000 | $0.6221000 | $0.6821000 | $0.6136000 |
| 2021-12-21 | $0.6221000 | $0.6501000 | $0.6751000 | $0.6271000 |
| 2021-12-22 | $0.6501000 | $0.6490000 | $0.6709000 | $0.6325000 |
| 2021-12-23 | $0.6490000 | $0.7208000 | $0.7594000 | $0.6755000 |
| 2021-12-24 | $0.7208000 | $0.6904000 | $0.7402000 | $0.6843000 |
| 2021-12-25 | $0.6904000 | $0.7358000 | $0.7424000 | $0.6793000 |
| 2021-12-26 | $0.7358000 | $0.7781000 | $0.8350000 | $0.7197000 |
| 2021-12-27 | $0.7781000 | $0.7384000 | $0.8226000 | $0.7364000 |
| 2021-12-28 | $0.7384000 | $0.6584000 | $0.7130000 | $0.6465000 |
| 2021-12-29 | $0.6584000 | $0.6139000 | $0.6501000 | $0.6088000 |
| 2021-12-30 | $0.6139000 | $0.6235000 | $0.6466000 | $0.6188000 |
| 2021-12-31 | $0.6235000 | $0.6093000 | $0.6241000 | $0.5996000 |
| 2022-01-01 | $0.6093000 | $0.6478000 | $0.6693000 | $0.6187000 |
| 2022-01-02 | $0.6478000 | $0.6803000 | $0.7683000 | $0.6363000 |
| 2022-01-03 | $0.6803000 | $0.6364000 | $0.7042000 | $0.6262000 |
| 2022-01-04 | $0.6364000 | $0.6328000 | $0.6562000 | $0.6168000 |
| 2022-01-05 | $0.6328000 | $0.5724000 | $0.6211000 | $0.5659000 |
| 2022-01-06 | $0.5724000 | $0.5408000 | $0.5753000 | $0.5322000 |
| 2022-01-07 | $0.5408000 | $0.4819000 | $0.5214000 | $0.4786000 |
| 2022-01-08 | $0.4819000 | $0.4586000 | $0.5040000 | $0.4581000 |
| 2022-01-09 | $0.4586000 | $0.4744000 | $0.4903000 | $0.4522000 |
| 2022-01-10 | $0.4744000 | $0.4447000 | $0.4844000 | $0.4296000 |
| 2022-01-11 | $0.4447000 | $0.4736000 | $0.5189000 | $0.4522000 |
| 2022-01-12 | $0.4736000 | $0.5099000 | $0.5152000 | $0.4792000 |
| 2022-01-13 | $0.5099000 | $0.4590000 | $0.5126000 | $0.4564000 |
| 2022-01-14 | $0.4590000 | $0.4680000 | $0.4830000 | $0.4542000 |
| 2022-01-15 | $0.4680000 | $0.4735000 | $0.4796000 | $0.4658000 |
| 2022-01-16 | $0.4735000 | $0.4685000 | $0.4784000 | $0.4625000 |
| 2022-01-17 | $0.4685000 | $0.4814000 | $0.5472000 | $0.4501000 |
| 2022-01-18 | $0.4814000 | $0.6445000 | $0.6542000 | $0.4801000 |
| 2022-01-19 | $0.6445000 | $0.5714000 | $0.7122000 | $0.5714000 |
| 2022-01-20 | $0.5714000 | $0.6052000 | $0.6308000 | $0.5148000 |
| 2022-01-21 | $0.6052000 | $0.6459000 | $0.7002000 | $0.5401000 |
| 2022-01-22 | $0.6459000 | $0.4532000 | $0.6212000 | $0.4083000 |
| 2022-01-23 | $0.4532000 | $0.4307000 | $0.4921000 | $0.4166000 |
| 2022-01-24 | $0.4307000 | $0.3733000 | $0.4357000 | $0.3652000 |
| 2022-01-25 | $0.3733000 | $0.3864000 | $0.4067000 | $0.3587000 |
| 2022-01-26 | $0.3864000 | $0.3757000 | $0.4316000 | $0.3683000 |
| 2022-01-27 | $0.3757000 | $0.3823000 | $0.4069000 | $0.3693000 |
| 2022-01-28 | $0.3823000 | $0.4008000 | $0.4454000 | $0.3695000 |
| 2022-01-29 | $0.4008000 | $0.4040000 | $0.4342000 | $0.3994000 |
| 2022-01-30 | $0.4040000 | $0.3825000 | $0.4147000 | $0.3798000 |
| 2022-01-31 | $0.3825000 | $0.3934000 | $0.4073000 | $0.3792000 |
| 2022-02-01 | $0.3934000 | $0.4004000 | $0.4112000 | $0.3907000 |
| 2022-02-02 | $0.4004000 | $0.4116000 | $0.4796000 | $0.3710000 |
| 2022-02-03 | $0.4116000 | $0.4259000 | $0.5039000 | $0.4143000 |
| 2022-02-04 | $0.4259000 | $0.4617000 | $0.4924000 | $0.4546000 |
| 2022-02-05 | $0.4617000 | $0.4610000 | $0.4817000 | $0.4394000 |
| 2022-02-06 | $0.4610000 | $0.4564000 | $0.4827000 | $0.4513000 |
| 2022-02-07 | $0.4564000 | $0.4842000 | $0.5303000 | $0.4680000 |
| 2022-02-08 | $0.4842000 | $0.5104000 | $0.5475000 | $0.4809000 |
| 2022-02-09 | $0.5104000 | $0.5033000 | $0.5224000 | $0.4842000 |
| 2022-02-10 | $0.5033000 | $0.4532000 | $0.5010000 | $0.4479000 |
| 2022-02-11 | $0.4532000 | $0.4117000 | $0.4443000 | $0.3994000 |
| 2022-02-12 | $0.4117000 | $0.5001000 | $0.5119000 | $0.3907000 |
| 2022-02-13 | $0.5001000 | $0.4910000 | $0.5886000 | $0.4737000 |
| 2022-02-14 | $0.4910000 | $0.5621000 | $0.6183000 | $0.4945000 |
| 2022-02-15 | $0.5621000 | $0.6049000 | $0.6713000 | $0.5639000 |
| 2022-02-16 | $0.6049000 | $0.5917000 | $0.6470000 | $0.5764000 |
| 2022-02-17 | $0.5917000 | $0.5332000 | $0.5887000 | $0.5218000 |
| 2022-02-18 | $0.5332000 | $0.5467000 | $0.5659000 | $0.5119000 |
| 2022-02-19 | $0.5467000 | $0.7055000 | $0.7456000 | $0.5410000 |
| 2022-02-20 | $0.7055000 | $0.6048000 | $0.7426000 | $0.5902000 |
| 2022-02-21 | $0.6048000 | $0.5207000 | $0.6200000 | $0.5082000 |
| 2022-02-22 | $0.5207000 | $0.5032000 | $0.5606000 | $0.4921000 |
| 2022-02-23 | $0.5032000 | $0.4920000 | $0.5628000 | $0.4786000 |
| 2022-02-24 | $0.4920000 | $0.4664000 | $0.5136000 | $0.4507000 |
| 2022-02-25 | $0.4664000 | $0.4901000 | $0.5011000 | $0.4583000 |
| 2022-02-26 | $0.4901000 | $0.4704000 | $0.4982000 | $0.4688000 |
| 2022-02-27 | $0.4704000 | $0.5457000 | $0.5627000 | $0.4367000 |
| 2022-02-28 | $0.5457000 | $0.5666000 | $0.6936000 | $0.5459000 |
| 2022-03-01 | $0.5666000 | $0.5376000 | $0.6327000 | $0.5331000 |
| 2022-03-02 | $0.5376000 | $0.5061000 | $0.5501000 | $0.4995000 |
| 2022-03-03 | $0.5061000 | $0.4842000 | $0.5199000 | $0.4791000 |
| 2022-03-04 | $0.4842000 | $0.4581000 | $0.4648000 | $0.4428000 |
| 2022-03-05 | $0.4581000 | $0.4772000 | $0.4890000 | $0.4504000 |
| 2022-03-06 | $0.4772000 | $0.4216000 | $0.4738000 | $0.4216000 |
| 2022-03-07 | $0.4216000 | $0.4526000 | $0.4773000 | $0.4107000 |
| 2022-03-08 | $0.4526000 | $0.4177000 | $0.4692000 | $0.4158000 |
| 2022-03-09 | $0.4177000 | $0.4272000 | $0.4637000 | $0.4179000 |
| 2022-03-10 | $0.4272000 | $0.4051000 | $0.4272000 | $0.3940000 |
| 2022-03-11 | $0.4051000 | $0.3831000 | $0.4060000 | $0.3812000 |
| 2022-03-12 | $0.3831000 | $0.3861000 | $0.4040000 | $0.3811000 |
| 2022-03-13 | $0.3861000 | $0.3730000 | $0.3848000 | $0.3659000 |
| 2022-03-14 | $0.3730000 | $0.3731000 | $0.3934000 | $0.3644000 |
| 2022-03-15 | $0.3731000 | $0.3723000 | $0.4364000 | $0.3637000 |
| 2022-03-16 | $0.3723000 | $0.3908000 | $0.4117000 | $0.3797000 |
| 2022-03-17 | $0.3908000 | $0.3895000 | $0.4141000 | $0.3838000 |
| 2022-03-18 | $0.3895000 | $0.3857000 | $0.3974000 | $0.3816000 |
| 2022-03-19 | $0.3857000 | $0.4088000 | $0.4274000 | $0.3890000 |
| 2022-03-20 | $0.4088000 | $0.4545000 | $0.4871000 | $0.3897000 |
| 2022-03-21 | $0.4545000 | $0.4178000 | $0.4535000 | $0.4129000 |
| 2022-03-22 | $0.4178000 | $0.4319000 | $0.4412000 | $0.4221000 |
| 2022-03-23 | $0.4319000 | $0.4230000 | $0.4419000 | $0.4217000 |
| 2022-03-24 | $0.4230000 | $0.4260000 | $0.4467000 | $0.4247000 |
| 2022-03-25 | $0.4260000 | $0.4384000 | $0.4726000 | $0.4229000 |
| 2022-03-26 | $0.4384000 | $0.4312000 | $0.4472000 | $0.4258000 |
| 2022-03-27 | $0.4312000 | $0.4455000 | $0.4670000 | $0.4413000 |
| 2022-03-28 | $0.4455000 | $0.4548000 | $0.4788000 | $0.4416000 |
| 2022-03-29 | $0.4548000 | $0.4711000 | $0.5243000 | $0.4564000 |
| 2022-03-30 | $0.4711000 | $0.5082000 | $0.5313000 | $0.4635000 |
| 2022-03-31 | $0.5082000 | $0.4780000 | $0.5135000 | $0.4680000 |
| 2022-04-01 | $0.4780000 | $0.5750000 | $0.6320000 | $0.4861000 |
| 2022-04-02 | $0.5750000 | $0.5554000 | $0.6039000 | $0.5288000 |
| 2022-04-03 | $0.5554000 | $0.5625000 | $0.5737000 | $0.5379000 |
| 2022-04-04 | $0.5625000 | $0.5225000 | $0.5663000 | $0.5150000 |
| 2022-04-05 | $0.5225000 | $0.5210000 | $0.5465000 | $0.5101000 |
| 2022-04-06 | $0.5210000 | $0.4469000 | $0.4944000 | $0.4352000 |
| 2022-04-07 | $0.4469000 | $0.4733000 | $0.4964000 | $0.4403000 |
| 2022-04-08 | $0.4733000 | $0.4840000 | $0.5145000 | $0.4561000 |
| 2022-04-09 | $0.4840000 | $0.4709000 | $0.5158000 | $0.4598000 |
| 2022-04-10 | $0.4709000 | $0.4451000 | $0.4721000 | $0.4451000 |
| 2022-04-11 | $0.4451000 | $0.3942000 | $0.4183000 | $0.3863000 |
| 2022-04-12 | $0.3942000 | $0.4129000 | $0.4253000 | $0.3997000 |
| 2022-04-13 | $0.4129000 | $0.4164000 | $0.4280000 | $0.4115000 |
| 2022-04-14 | $0.4164000 | $0.3975000 | $0.4111000 | $0.3915000 |
| 2022-04-15 | $0.3975000 | $0.4040000 | $0.4073000 | $0.3975000 |
| 2022-04-16 | $0.4040000 | $0.4023000 | $0.4035000 | $0.3946000 |
| 2022-04-17 | $0.4023000 | $0.3941000 | $0.4326000 | $0.3909000 |
| 2022-04-18 | $0.3941000 | $0.3975000 | $0.4093000 | $0.3922000 |
| 2022-04-19 | $0.3975000 | $0.4047000 | $0.4138000 | $0.3989000 |
| 2022-04-20 | $0.4047000 | $0.3955000 | $0.4113000 | $0.3922000 |
| 2022-04-21 | $0.3955000 | $0.3863000 | $0.3968000 | $0.3826000 |
| 2022-04-22 | $0.3863000 | $0.3825000 | $0.3872000 | $0.3761000 |
| 2022-04-23 | $0.3825000 | $0.3850000 | $0.4000000 | $0.3775000 |
| 2022-04-24 | $0.3850000 | $0.3777000 | $0.3939000 | $0.3757000 |
| 2022-04-25 | $0.3777000 | $0.3676000 | $0.3870000 | $0.3631000 |
| 2022-04-26 | $0.3676000 | $0.3351000 | $0.3488000 | $0.3343000 |
| 2022-04-27 | $0.3351000 | $0.3438000 | $0.3776000 | $0.3423000 |
| 2022-04-28 | $0.3438000 | $0.3498000 | $0.3649000 | $0.3458000 |
| 2022-04-29 | $0.3498000 | $0.3138000 | $0.3470000 | $0.3111000 |
| 2022-04-30 | $0.3138000 | $0.2764000 | $0.3129000 | $0.2681000 |
| 2022-05-01 | $0.2764000 | $0.2840000 | $0.2986000 | $0.2794000 |
| 2022-05-02 | $0.2840000 | $0.2723000 | $0.2915000 | $0.2677000 |
| 2022-05-03 | $0.2723000 | $0.2728000 | $0.2939000 | $0.2663000 |
| 2022-05-04 | $0.2728000 | $0.2920000 | $0.2932000 | $0.2793000 |
| 2022-05-05 | $0.2920000 | $0.2577000 | $0.2734000 | $0.2507000 |
| 2022-05-06 | $0.2577000 | $0.2474000 | $0.2546000 | $0.2413000 |
| 2022-05-07 | $0.2474000 | $0.2444000 | $0.2462000 | $0.2359000 |
| 2022-05-08 | $0.2444000 | $0.2273000 | $0.2352000 | $0.2256000 |
| 2022-05-09 | $0.2273000 | $0.1723000 | $0.2039000 | $0.1717000 |
| 2022-05-10 | $0.1723000 | $0.1737000 | $0.1879000 | $0.1681000 |
| 2022-05-11 | $0.1737000 | $0.0917 | $0.1668000 | $0.0885 |
| 2022-05-12 | $0.0917 | $0.0792 | $0.1012000 | $0.0677 |
| 2022-05-13 | $0.0792 | $0.0956 | $0.1053000 | $0.0793 |
| 2022-05-14 | $0.0956 | $0.0941 | $0.0997700 | $0.0865 |
| 2022-05-15 | $0.0941 | $0.1083000 | $0.1308000 | $0.0939 |
| 2022-05-16 | $0.1083000 | $0.1041000 | $0.1140000 | $0.0973 |
| 2022-05-17 | $0.1041000 | $0.1274000 | $0.1609000 | $0.1062000 |
| 2022-05-18 | $0.1274000 | $0.1092000 | $0.1201000 | $0.1064000 |
| 2022-05-19 | $0.1092000 | $0.1151000 | $0.1202000 | $0.1057000 |
| 2022-05-20 | $0.1151000 | $0.1076000 | $0.1228000 | $0.1044000 |
| 2022-05-21 | $0.1076000 | $0.1182000 | $0.1273000 | $0.1068000 |
| 2022-05-22 | $0.1182000 | $0.1165000 | $0.1265000 | $0.1153000 |
| 2022-05-23 | $0.1165000 | $0.1375000 | $0.1468000 | $0.1093000 |
| 2022-05-24 | $0.1375000 | $0.1556000 | $0.2456000 | $0.1393000 |
| 2022-05-25 | $0.1556000 | $0.1446000 | $0.1682000 | $0.1431000 |
| 2022-05-26 | $0.1446000 | $0.1229000 | $0.1439000 | $0.1208000 |
| 2022-05-27 | $0.1229000 | $0.1152000 | $0.1227000 | $0.1132000 |
| 2022-05-28 | $0.1152000 | $0.1393000 | $0.1709000 | $0.1169000 |
| 2022-05-29 | $0.1393000 | $0.1352000 | $0.1455000 | $0.1308000 |
| 2022-05-30 | $0.1352000 | $0.1443000 | $0.1564000 | $0.1399000 |
| 2022-05-31 | $0.1443000 | $0.1287000 | $0.1452000 | $0.1284000 |
| 2022-06-01 | $0.1287000 | $0.1201000 | $0.1385000 | $0.1186000 |
| 2022-06-02 | $0.1201000 | $0.1236000 | $0.1239000 | $0.1190000 |
| 2022-06-03 | $0.1236000 | $0.1261000 | $0.1374000 | $0.1193000 |
| 2022-06-04 | $0.1261000 | $0.1322000 | $0.1346000 | $0.1218000 |
| 2022-06-05 | $0.1322000 | $0.1262000 | $0.1333000 | $0.1238000 |
| 2022-06-06 | $0.1262000 | $0.1248000 | $0.1339000 | $0.1229000 |
| 2022-06-07 | $0.1248000 | $0.1198000 | $0.1307000 | $0.1195000 |
| 2022-06-08 | $0.1198000 | $0.1301000 | $0.1398000 | $0.1159000 |
| 2022-06-09 | $0.1301000 | $0.1303000 | $0.1624000 | $0.1279000 |
| 2022-06-10 | $0.1303000 | $0.1166000 | $0.1279000 | $0.1160000 |
| 2022-06-11 | $0.1166000 | $0.1050000 | $0.1187000 | $0.1019000 |
| 2022-06-12 | $0.1050000 | $0.1066000 | $0.1207000 | $0.0917 |
| 2022-06-13 | $0.1066000 | $0.1011000 | $0.1029000 | $0.0856 |
| 2022-06-14 | $0.1011000 | $0.1011000 | $0.1040000 | $0.0967 |
| 2022-06-15 | $0.1011000 | $0.1070000 | $0.1122000 | $0.1018000 |
| 2022-06-16 | $0.1070000 | $0.0982 | $0.1068000 | $0.0943 |
| 2022-06-17 | $0.0982 | $0.0997100 | $0.1040000 | $0.0973 |
| 2022-06-18 | $0.0997100 | $0.0925 | $0.0961 | $0.0898 |
| 2022-06-19 | $0.0925 | $0.0972 | $0.1044000 | $0.0960 |
| 2022-06-20 | $0.0972 | $0.0986 | $0.1001000 | $0.0956 |
| 2022-06-21 | $0.0986 | $0.0989 | $0.1008000 | $0.0967 |
| 2022-06-22 | $0.0989 | $0.0948 | $0.0982 | $0.0930 |
| 2022-06-23 | $0.0948 | $0.1019000 | $0.1108000 | $0.0990 |
| 2022-06-24 | $0.1019000 | $0.1074000 | $0.1084000 | $0.1014000 |
| 2022-06-25 | $0.1074000 | $0.1089000 | $0.1160000 | $0.1046000 |
| 2022-06-26 | $0.1089000 | $0.1026000 | $0.1155000 | $0.1020000 |
| 2022-06-27 | $0.1026000 | $0.1036000 | $0.1075000 | $0.1011000 |
| 2022-06-28 | $0.1036000 | $0.1027000 | $0.1065000 | $0.1011000 |
| 2022-06-29 | $0.1027000 | $0.0965 | $0.1037000 | $0.0959 |
| 2022-06-30 | $0.0965 | $0.0958 | $0.0991400 | $0.0920 |
| 2022-07-01 | $0.0958 | $0.0945 | $0.1005000 | $0.0897 |
| 2022-07-02 | $0.0945 | $0.0959 | $0.0967 | $0.0929 |
| 2022-07-03 | $0.0959 | $0.0955 | $0.0980 | $0.0951 |
| 2022-07-04 | $0.0955 | $0.1005000 | $0.1017000 | $0.0988 |
| 2022-07-05 | $0.1005000 | $0.0956 | $0.1016000 | $0.0956 |
| 2022-07-06 | $0.0956 | $0.1003000 | $0.1003000 | $0.0974 |
| 2022-07-07 | $0.1003000 | $0.1033000 | $0.1139000 | $0.1027000 |
| 2022-07-08 | $0.1033000 | $0.1011000 | $0.1062000 | $0.0997600 |
| 2022-07-09 | $0.1011000 | $0.1055000 | $0.1055000 | $0.1010000 |
| 2022-07-10 | $0.1055000 | $0.1001000 | $0.1019000 | $0.0982 |
| 2022-07-11 | $0.1001000 | $0.0933 | $0.0963 | $0.0933 |
| 2022-07-12 | $0.0933 | $0.0892 | $0.0919 | $0.0890 |
| 2022-07-13 | $0.0892 | $0.0971 | $0.0977 | $0.0912 |
| 2022-07-14 | $0.0971 | $0.1212000 | $0.1980000 | $0.0984 |
| 2022-07-15 | $0.1212000 | $0.1127000 | $0.1235000 | $0.1114000 |
| 2022-07-16 | $0.1127000 | $0.1143000 | $0.1283000 | $0.1121000 |
| 2022-07-17 | $0.1143000 | $0.1063000 | $0.1127000 | $0.1056000 |
| 2022-07-18 | $0.1063000 | $0.1183000 | $0.1196000 | $0.1125000 |
| 2022-07-19 | $0.1183000 | $0.1243000 | $0.1416000 | $0.1212000 |
| 2022-07-20 | $0.1243000 | $0.1145000 | $0.1282000 | $0.1136000 |
| 2022-07-21 | $0.1145000 | $0.1211000 | $0.1304000 | $0.1128000 |
| 2022-07-22 | $0.1211000 | $0.1168000 | $0.1230000 | $0.1148000 |
| 2022-07-23 | $0.1168000 | $0.1221000 | $0.1237000 | $0.1147000 |
| 2022-07-24 | $0.1221000 | $0.1229000 | $0.1285000 | $0.1215000 |
| 2022-07-25 | $0.1229000 | $0.1121000 | $0.1165000 | $0.1110000 |
| 2022-07-26 | $0.1121000 | $0.1133000 | $0.1159000 | $0.1108000 |
| 2022-07-27 | $0.1133000 | $0.1203000 | $0.1325000 | $0.1182000 |
| 2022-07-28 | $0.1203000 | $0.1279000 | $0.1312000 | $0.1233000 |
| 2022-07-29 | $0.1279000 | $0.1355000 | $0.1421000 | $0.1250000 |
| 2022-07-30 | $0.1355000 | $0.1327000 | $0.1426000 | $0.1317000 |
| 2022-07-31 | $0.1327000 | $0.1461000 | $0.1643000 | $0.1305000 |
| 2022-08-01 | $0.1461000 | $0.1357000 | $0.1534000 | $0.1336000 |
| 2022-08-02 | $0.1357000 | $0.1311000 | $0.1352000 | $0.1262000 |
| 2022-08-03 | $0.1311000 | $0.1445000 | $0.1477000 | $0.1274000 |
| 2022-08-04 | $0.1445000 | $0.1391000 | $0.1532000 | $0.1366000 |
| 2022-08-05 | $0.1391000 | $0.1429000 | $0.1443000 | $0.1394000 |
| 2022-08-06 | $0.1429000 | $0.1387000 | $0.1423000 | $0.1375000 |
| 2022-08-07 | $0.1387000 | $0.1439000 | $0.1470000 | $0.1386000 |
| 2022-08-08 | $0.1439000 | $0.1460000 | $0.1529000 | $0.1450000 |
| 2022-08-09 | $0.1460000 | $0.1382000 | $0.1426000 | $0.1369000 |
| 2022-08-10 | $0.1382000 | $0.1421000 | $0.1493000 | $0.1406000 |
| 2022-08-11 | $0.1421000 | $0.1451000 | $0.1508000 | $0.1401000 |
| 2022-08-12 | $0.1451000 | $0.1462000 | $0.1518000 | $0.1453000 |
| 2022-08-13 | $0.1462000 | $0.1469000 | $0.1516000 | $0.1430000 |
| 2022-08-14 | $0.1469000 | $0.1417000 | $0.1493000 | $0.1413000 |
| 2022-08-15 | $0.1417000 | $0.1398000 | $0.1417000 | $0.1367000 |
| 2022-08-16 | $0.1398000 | $0.1381000 | $0.1477000 | $0.1367000 |
| 2022-08-17 | $0.1381000 | $0.1319000 | $0.1370000 | $0.1312000 |
| 2022-08-18 | $0.1319000 | $0.1253000 | $0.1348000 | $0.1248000 |
| 2022-08-19 | $0.1253000 | $0.1104000 | $0.1127000 | $0.1079000 |
| 2022-08-20 | $0.1104000 | $0.1129000 | $0.1226000 | $0.1106000 |
| 2022-08-21 | $0.1129000 | $0.1162000 | $0.1188000 | $0.1147000 |
| 2022-08-22 | $0.1162000 | $0.1145000 | $0.1168000 | $0.1113000 |
| 2022-08-23 | $0.1145000 | $0.1177000 | $0.1248000 | $0.1151000 |
| 2022-08-24 | $0.1177000 | $0.1169000 | $0.1216000 | $0.1154000 |
| 2022-08-25 | $0.1169000 | $0.1180000 | $0.1212000 | $0.1173000 |
| 2022-08-26 | $0.1180000 | $0.1122000 | $0.1154000 | $0.1097000 |
| 2022-08-27 | $0.1122000 | $0.1156000 | $0.1178000 | $0.1084000 |
| 2022-08-28 | $0.1156000 | $0.1089000 | $0.1222000 | $0.1083000 |
| 2022-08-29 | $0.1089000 | $0.1136000 | $0.1155000 | $0.1122000 |
| 2022-08-30 | $0.1136000 | $0.1117000 | $0.1139000 | $0.1098000 |
| 2022-08-31 | $0.1117000 | $0.1121000 | $0.1151000 | $0.1115000 |
| 2022-09-01 | $0.1121000 | $0.1125000 | $0.1139000 | $0.1111000 |
| 2022-09-02 | $0.1125000 | $0.1122000 | $0.1142000 | $0.1106000 |
| 2022-09-03 | $0.1122000 | $0.1115000 | $0.1131000 | $0.1109000 |
| 2022-09-04 | $0.1115000 | $0.1120000 | $0.1136000 | $0.1118000 |
| 2022-09-05 | $0.1120000 | $0.1099000 | $0.1118000 | $0.1093000 |
| 2022-09-06 | $0.1099000 | $0.0992200 | $0.1062000 | $0.0987 |
| 2022-09-07 | $0.0992200 | $0.1026000 | $0.1038000 | $0.0999100 |
| 2022-09-08 | $0.1026000 | $0.1022000 | $0.1074000 | $0.0997000 |
| 2022-09-09 | $0.1022000 | $0.1073000 | $0.1267000 | $0.1034000 |
| 2022-09-10 | $0.1073000 | $0.1085000 | $0.1109000 | $0.1078000 |
| 2022-09-11 | $0.1085000 | $0.1105000 | $0.1133000 | $0.1087000 |
| 2022-09-12 | $0.1105000 | $0.1051000 | $0.1138000 | $0.1048000 |
| 2022-09-13 | $0.1051000 | $0.1009000 | $0.1027000 | $0.0930 |
| 2022-09-14 | $0.1009000 | $0.1105000 | $0.1186000 | $0.1006000 |
| 2022-09-15 | $0.1105000 | $0.0990900 | $0.1080000 | $0.0954 |
| 2022-09-16 | $0.0990900 | $0.0986 | $0.1014000 | $0.0970 |
| 2022-09-17 | $0.0986 | $0.1014000 | $0.1030000 | $0.0960 |
| 2022-09-18 | $0.1014000 | $0.0940 | $0.0986 | $0.0930 |
| 2022-09-19 | $0.0940 | $0.0936 | $0.0969 | $0.0928 |
| 2022-09-20 | $0.0940 | $0.0913 | $0.0955 | $0.0908 |
| 2022-09-21 | $0.0913 | $0.0905 | $0.0959 | $0.0889 |
| 2022-09-22 | $0.0905 | $0.0936 | $0.0949 | $0.0900 |
| 2022-09-23 | $0.0936 | $0.0937 | $0.0951 | $0.0900 |
| 2022-09-24 | $0.0937 | $0.0925 | $0.0942 | $0.0918 |
| 2022-09-25 | $0.0925 | $0.0907 | $0.0941 | $0.0898 |
| 2022-09-26 | $0.0907 | $0.0930 | $0.0939 | $0.0890 |
| 2022-09-27 | $0.0930 | $0.0932 | $0.0962 | $0.0916 |
| 2022-09-28 | $0.0932 | $0.0932 | $0.0944 | $0.0901 |
| 2022-09-29 | $0.0932 | $0.1400000 | $0.1653000 | $0.0926 |
| 2022-09-30 | $0.1400000 | $0.1106000 | $0.1488000 | $0.1058000 |
| 2022-10-01 | $0.1106000 | $0.1038000 | $0.1124000 | $0.1032000 |
| 2022-10-02 | $0.1038000 | $0.1007000 | $0.1098000 | $0.1000000 |
| 2022-10-03 | $0.1007000 | $0.1027000 | $0.1060000 | $0.1003000 |
| 2022-10-04 | $0.1027000 | $0.1028000 | $0.1059000 | $0.1010000 |
| 2022-10-05 | $0.1028000 | $0.1026000 | $0.1105000 | $0.1021000 |
| 2022-10-06 | $0.1026000 | $0.1008000 | $0.1033000 | $0.1001000 |
| 2022-10-07 | $0.1008000 | $0.1007000 | $0.1030000 | $0.0993300 |
| 2022-10-08 | $0.1007000 | $0.0983 | $0.1013000 | $0.0970 |
| 2022-10-09 | $0.0983 | $0.0978 | $0.0992300 | $0.0974 |
| 2022-10-10 | $0.0978 | $0.0956 | $0.0987 | $0.0955 |
| 2022-10-11 | $0.0956 | $0.0932 | $0.0956 | $0.0922 |
| 2022-10-12 | $0.0932 | $0.0930 | $0.0955 | $0.0928 |
| 2022-10-13 | $0.0930 | $0.0903 | $0.0932 | $0.0852 |
| 2022-10-14 | $0.0903 | $0.0885 | $0.0942 | $0.0878 |
| 2022-10-15 | $0.0885 | $0.0958 | $0.0988 | $0.0885 |
| 2022-10-16 | $0.0958 | $0.0907 | $0.0994700 | $0.0892 |
| 2022-10-17 | $0.0907 | $0.0905 | $0.0925 | $0.0892 |
| 2022-10-18 | $0.0905 | $0.0878 | $0.0911 | $0.0866 |
| 2022-10-19 | $0.0878 | $0.0838 | $0.0881 | $0.0832 |
| 2022-10-20 | $0.0838 | $0.0822 | $0.0855 | $0.0821 |
| 2022-10-21 | $0.0822 | $0.0812 | $0.0825 | $0.0777 |
| 2022-10-22 | $0.0812 | $0.0836 | $0.0944 | $0.0802 |
| 2022-10-23 | $0.0836 | $0.0831 | $0.0854 | $0.0808 |
| 2022-10-24 | $0.0831 | $0.0820 | $0.0837 | $0.0813 |
| 2022-10-25 | $0.0820 | $0.0854 | $0.0860 | $0.0816 |
| 2022-10-26 | $0.0854 | $0.0866 | $0.0877 | $0.0839 |
| 2022-10-27 | $0.0866 | $0.0848 | $0.0885 | $0.0844 |
| 2022-10-28 | $0.0848 | $0.0843 | $0.0852 | $0.0822 |
| 2022-10-29 | $0.0843 | $0.0856 | $0.0966 | $0.0841 |
| 2022-10-30 | $0.0856 | $0.0853 | $0.0878 | $0.0846 |
| 2022-10-31 | $0.0853 | $0.0863 | $0.0920 | $0.0850 |
| 2022-11-01 | $0.0863 | $0.0846 | $0.0872 | $0.0842 |
| 2022-11-02 | $0.0846 | $0.0814 | $0.0861 | $0.0800 |
| 2022-11-03 | $0.0814 | $0.0883 | $0.0928 | $0.0811 |
| 2022-11-04 | $0.0883 | $0.0928 | $0.0950 | $0.0875 |
| 2022-11-05 | $0.0928 | $0.0915 | $0.0952 | $0.0904 |
| 2022-11-06 | $0.0915 | $0.0890 | $0.0963 | $0.0890 |
| 2022-11-07 | $0.0890 | $0.0880 | $0.0897 | $0.0864 |
| 2022-11-08 | $0.0880 | $0.0721 | $0.0891 | $0.0649 |
| 2022-11-09 | $0.0721 | $0.0585 | $0.0731 | $0.0559 |
| 2022-11-10 | $0.0585 | $0.0679 | $0.0721 | $0.0574 |
| 2022-11-11 | $0.0679 | $0.0643 | $0.0746 | $0.0611 |
| 2022-11-12 | $0.0643 | $0.0629 | $0.0653 | $0.0616 |
| 2022-11-13 | $0.0629 | $0.0618 | $0.0646 | $0.0605 |
| 2022-11-14 | $0.0618 | $0.0638 | $0.0647 | $0.0583 |
| 2022-11-15 | $0.0638 | $0.0640 | $0.0674 | $0.0635 |
| 2022-11-16 | $0.0640 | $0.0633 | $0.0643 | $0.0615 |
| 2022-11-17 | $0.0633 | $0.0654 | $0.0663 | $0.0628 |
| 2022-11-18 | $0.0654 | $0.0647 | $0.0707 | $0.0637 |
| 2022-11-19 | $0.0647 | $0.0637 | $0.0648 | $0.0622 |
| 2022-11-20 | $0.0637 | $0.0656 | $0.0738 | $0.0634 |
| 2022-11-21 | $0.0656 | $0.0788 | $0.1147000 | $0.0638 |
| 2022-11-22 | $0.0788 | $0.0744 | $0.0928 | $0.0699 |
| 2022-11-23 | $0.0744 | $0.0809 | $0.0902 | $0.0729 |
| 2022-11-24 | $0.0809 | $0.0834 | $0.0893 | $0.0758 |
| 2022-11-25 | $0.0834 | $0.1116000 | $0.1343000 | $0.0814 |
| 2022-11-26 | $0.1116000 | $0.1061000 | $0.1317000 | $0.1024000 |
| 2022-11-27 | $0.1061000 | $0.0908 | $0.1092000 | $0.0902 |
| 2022-11-28 | $0.0908 | $0.1014000 | $0.1064000 | $0.0858 |
| 2022-11-29 | $0.1014000 | $0.0935 | $0.1088000 | $0.0927 |
| 2022-11-30 | $0.0935 | $0.0969 | $0.1000000 | $0.0930 |
| 2022-12-01 | $0.0969 | $0.0898 | $0.0990 | $0.0889 |
| 2022-12-02 | $0.0898 | $0.0896 | $0.0927 | $0.0884 |
| 2022-12-03 | $0.0896 | $0.0854 | $0.0923 | $0.0846 |
| 2022-12-04 | $0.0854 | $0.0854 | $0.0893 | $0.0838 |
| 2022-12-05 | $0.0854 | $0.0829 | $0.0891 | $0.0814 |
| 2022-12-06 | $0.0829 | $0.0886 | $0.0935 | $0.0808 |
| 2022-12-07 | $0.0886 | $0.0844 | $0.0897 | $0.0823 |
| 2022-12-08 | $0.0844 | $0.0842 | $0.0863 | $0.0825 |
| 2022-12-09 | $0.0842 | $0.0825 | $0.0851 | $0.0820 |
| 2022-12-10 | $0.0825 | $0.0824 | $0.0845 | $0.0812 |
| 2022-12-11 | $0.0824 | $0.0788 | $0.0824 | $0.0785 |
| 2022-12-12 | $0.0788 | $0.0757 | $0.0788 | $0.0746 |
| 2022-12-13 | $0.0757 | $0.0759 | $0.0768 | $0.0709 |
| 2022-12-14 | $0.0759 | $0.0724 | $0.0769 | $0.0706 |
| 2022-12-15 | $0.0724 | $0.0709 | $0.0738 | $0.0706 |
| 2022-12-16 | $0.0709 | $0.0638 | $0.0728 | $0.0623 |
| 2022-12-17 | $0.0638 | $0.0700 | $0.0744 | $0.0617 |
| 2022-12-18 | $0.0700 | $0.0673 | $0.0708 | $0.0669 |
| 2022-12-19 | $0.0673 | $0.0631 | $0.0693 | $0.0623 |
| 2022-12-20 | $0.0631 | $0.0658 | $0.0664 | $0.0630 |
| 2022-12-21 | $0.0658 | $0.0636 | $0.0659 | $0.0632 |
| 2022-12-22 | $0.0636 | $0.0696 | $0.0750 | $0.0636 |
| 2022-12-23 | $0.0696 | $0.0663 | $0.0736 | $0.0663 |
| 2022-12-24 | $0.0663 | $0.0675 | $0.0687 | $0.0663 |
| 2022-12-25 | $0.0675 | $0.0683 | $0.0736 | $0.0660 |
| 2022-12-26 | $0.0683 | $0.0705 | $0.0730 | $0.0676 |
| 2022-12-27 | $0.0705 | $0.0677 | $0.0711 | $0.0667 |
| 2022-12-28 | $0.0677 | $0.0670 | $0.0685 | $0.0657 |
| 2022-12-29 | $0.0670 | $0.0662 | $0.0681 | $0.0652 |
| 2022-12-30 | $0.0662 | $0.0666 | $0.0671 | $0.0644 |
| 2022-12-31 | $0.0666 | $0.0676 | $0.0741 | $0.0658 |
| 2023-01-01 | $0.0676 | $0.0686 | $0.0699 | $0.0660 |
| 2023-01-02 | $0.0686 | $0.0684 | $0.0700 | $0.0673 |
| 2023-01-03 | $0.0684 | $0.0713 | $0.0730 | $0.0679 |
| 2023-01-04 | $0.0713 | $0.0708 | $0.0731 | $0.0696 |
| 2023-01-05 | $0.0708 | $0.0692 | $0.0719 | $0.0686 |
| 2023-01-06 | $0.0692 | $0.0702 | $0.0717 | $0.0676 |
| 2023-01-07 | $0.0702 | $0.0693 | $0.0707 | $0.0687 |
| 2023-01-08 | $0.0693 | $0.0713 | $0.0716 | $0.0681 |
| 2023-01-09 | $0.0713 | $0.0714 | $0.0735 | $0.0709 |
| 2023-01-10 | $0.0714 | $0.0747 | $0.0794 | $0.0707 |
| 2023-01-11 | $0.0747 | $0.0773 | $0.0779 | $0.0736 |
| 2023-01-12 | $0.0773 | $0.0768 | $0.0780 | $0.0738 |
| 2023-01-13 | $0.0768 | $0.0793 | $0.0803 | $0.0755 |
| 2023-01-14 | $0.0793 | $0.0828 | $0.0847 | $0.0779 |
| 2023-01-15 | $0.0828 | $0.0807 | $0.0836 | $0.0777 |
| 2023-01-16 | $0.0807 | $0.0859 | $0.0910 | $0.0798 |
| 2023-01-17 | $0.0859 | $0.0837 | $0.0873 | $0.0829 |
| 2023-01-18 | $0.0837 | $0.0774 | $0.0856 | $0.0768 |
| 2023-01-19 | $0.0789 | $0.0811 | $0.0834 | $0.0759 |
| 2023-01-20 | $0.0811 | $0.0868 | $0.0871 | $0.0796 |
| 2023-01-21 | $0.0868 | $0.0829 | $0.0881 | $0.0828 |
| 2023-01-22 | $0.0829 | $0.0859 | $0.0946 | $0.0827 |
| 2023-01-23 | $0.0859 | $0.0878 | $0.0909 | $0.0844 |
| 2023-01-24 | $0.0887 | $0.0878 | $0.0995900 | $0.0873 |
| 2023-01-25 | $0.0878 | $0.0915 | $0.0934 | $0.0837 |
| 2023-01-26 | $0.0915 | $0.0918 | $0.0940 | $0.0876 |
| 2023-01-27 | $0.0918 | $0.0957 | $0.0974 | $0.0892 |
| 2023-01-28 | $0.0949 | $0.0927 | $0.1033000 | $0.0919 |
| 2023-01-29 | $0.0927 | $0.0957 | $0.1002000 | $0.0916 |
| 2023-01-30 | $0.0973 | $0.1011000 | $0.1310000 | $0.0949 |
| 2023-01-31 | $0.1011000 | $0.0970 | $0.1032000 | $0.0956 |
| 2023-02-01 | $0.0970 | $0.0974 | $0.0990000 | $0.0884 |
| 2023-02-02 | $0.0974 | $0.1076000 | $0.1200000 | $0.0974 |
| 2023-02-03 | $0.1075000 | $0.1032000 | $0.1091000 | $0.0989 |
| 2023-02-04 | $0.1032000 | $0.1011000 | $0.1066000 | $0.1005000 |
| 2023-02-05 | $0.1011000 | $0.0995700 | $0.1046000 | $0.0956 |
| 2023-02-06 | $0.0995700 | $0.0994200 | $0.1051000 | $0.0964 |
| 2023-02-07 | $0.0994200 | $0.1073000 | $0.1089000 | $0.0984 |
| 2023-02-08 | $0.1073000 | $0.1014000 | $0.1090000 | $0.0995800 |
| 2023-02-09 | $0.1014000 | $0.0939 | $0.1047000 | $0.0930 |
| 2023-02-10 | $0.0949 | $0.0922 | $0.0976 | $0.0904 |
| 2023-02-11 | $0.0934 | $0.0973 | $0.0999700 | $0.0931 |
| 2023-02-12 | $0.0973 | $0.0929 | $0.0996500 | $0.0914 |
| 2023-02-13 | $0.0929 | $0.0903 | $0.0951 | $0.0863 |
| 2023-02-14 | $0.0903 | $0.0923 | $0.0947 | $0.0884 |
| 2023-02-15 | $0.0923 | $0.1001000 | $0.1004000 | $0.0902 |
| 2023-02-16 | $0.0990800 | $0.1003000 | $0.1178000 | $0.0969 |
| 2023-02-17 | $0.1003000 | $0.1017000 | $0.1060000 | $0.1000000 |
| 2023-02-18 | $0.1010000 | $0.1042000 | $0.1068000 | $0.1010000 |
| 2023-02-19 | $0.1042000 | $0.1065000 | $0.1101000 | $0.1013000 |
| 2023-02-20 | $0.1053000 | $0.1144000 | $0.1218000 | $0.1020000 |
| 2023-02-21 | $0.1144000 | $0.1119000 | $0.1227000 | $0.1095000 |
| 2023-02-22 | $0.1119000 | $0.1086000 | $0.1126000 | $0.1023000 |
| 2023-02-23 | $0.1086000 | $0.1120000 | $0.1144000 | $0.1080000 |
| 2023-02-24 | $0.1108000 | $0.1106000 | $0.1146000 | $0.1078000 |
Markets
Beta Finance Crypto Market
| Pair | Exchange |
|---|---|
| BETA/BNB | binance |
| BETA/BTC | binance |
| BETA/BUSD | binance |
| BETA/ETH | binance |
| BETA/USDT | binance |
| BETA/BTC | btse |
| BETA/ETH | btse |
| BETA/USD | btse |
| BETA/USDC | btse |
| BETA/USDT | btse |
| BETA/USDT | coinex |
| BETA/USDT | digifinex |
| BETA/BTC | hitbtc |
| BETA/USDT | hitbtc |
| BETA/USDT | kucoin |
| BETA/USDT | latoken |
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.