Beta Finance (BETA) historical data and Live price

beta-finance

Beta Finance

BETA
$ 0.119923 -9.991 % 0.00000526 BTC
MARKET CAP
57.943 M
24H VOLUME
4.982 M
CIRC.SUPPLY
483.167 M
MAX SUPPLY
1 B
Rank362
1H -0.05 %
24H -9.99 %
7D -17.88 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/18/220.1320.1350.1260.1264,462,488.660,860,078.08
8/17/220.1390.1420.1320.1325,001,735.5163,938,455.2
8/16/220.140.1460.1370.1398,022,150.7567,028,714.25
8/15/220.1420.1450.1370.146,501,256.7467,684,486.66
8/14/220.1460.1510.1410.1425,698,131.9268,456,567.93
8/13/220.1460.1510.1430.1465,843,976.2870,592,186.27
8/12/220.1460.1490.1410.1465,929,435.5870,379,533.45
8/11/220.1420.1510.1420.1469,210,776.1170,347,629.35
8/10/220.1380.1450.1360.1427,968,302.5968,520,655.7
8/9/220.1460.1470.1370.1386,728,117.3466,709,341.19
8/8/220.1430.1540.1430.1469,631,035.4570,543,169.24
8/7/220.1380.1460.1370.1437,576,837.2769,077,487.36
8/6/220.1430.1430.1380.1386,144,559.466,840,514.24
8/5/220.1390.1430.1370.1437,533,562.8768,970,195.45
8/4/220.1440.1540.1360.13921,251,367.6667,254,466.43
8/3/220.1310.1480.1270.14421,537,165.7469,595,520.11
8/2/220.1360.1370.1260.13113,849,529.2863,502,608.72
8/1/220.1470.1530.1330.13617,318,754.2865,767,051.02
7/31/220.1330.1650.1320.14737,048,583.9969,085,542.06
7/30/220.1360.1450.1320.13326,258,252.2462,151,725.42
7/29/220.1280.1390.1250.13632,630,902.5663,631,489.26
7/28/220.120.1310.1190.12822,507,756.4259,972,081.47
7/26/220.1130.1150.110.11310,355,109.9453,168,239.34
7/25/220.1230.1230.1130.11310,564,906.0652,746,639.21
7/24/220.1220.1290.1210.12312,380,477.0257,663,628.62
7/23/220.1170.1240.1160.12313,133,002.9757,392,245.76
7/22/220.1220.1250.1170.11715,817,396.7154,940,245
7/21/220.1150.1250.1110.12217,272,236.7856,997,510.83
7/20/220.1240.1290.1140.11515,893,047.4253,739,449.38
7/19/220.1170.1330.1140.12428,829,777.758,150,142.49
7/18/220.1070.1170.1070.11717,154,393.6355,034,857.5
7/17/220.1140.1160.1070.10718,941,072.1449,960,124.01
7/16/220.1120.1240.110.11426,550,601.5953,439,337.46
7/15/220.1210.1220.1120.11236,445,377.7852,678,875.13
7/14/220.0970.1930.0970.121143,168,292.1456,856,095.15
7/13/220.090.0970.0860.09713,639,727.1745,338,556.42
7/12/220.0940.0950.090.0910,036,040.8141,967,972.82
7/11/220.10.10.0940.09410,181,118.7644,035,766.36
7/10/220.1050.1050.0990.111,826,573.2846,913,227.25
7/9/220.1020.1060.1010.10513,671,922.2849,233,762.47
7/8/220.1040.1060.10.10215,670,750.547,739,012.43
7/7/220.10.1070.10.10417,312,836.1548,591,820.16
7/6/220.0960.10.0950.111,501,231.4546,923,366.59
7/5/220.10.1020.0940.09613,245,947.6845,117,786.54
7/4/220.0960.10.0940.19,355,853.8846,872,561.75
7/3/220.0960.0970.0940.0966,197,415.3844,763,369.83
7/2/220.0950.0970.0930.0969,658,692.7145,009,404.98
7/1/220.0950.0990.0920.09514,326,258.5844,388,599.58
6/30/220.0960.0970.0880.09512,657,016.1143,175,217.78
6/29/220.1030.1040.0960.0969,781,742.4343,776,167.87
6/28/220.1040.110.1020.1039,914,972.8846,748,126.42
6/27/220.1020.110.1020.1049,178,173.5247,163,702.33
6/26/220.1090.1170.1020.10212,613,909.3546,509,149.46
6/25/220.1080.1150.1030.10915,272,892.1849,633,066.61
6/24/220.1020.1090.10.10814,853,460.7348,845,881.28
6/23/220.0950.1070.0950.10215,182,033.8246,381,208.21
6/22/220.0990.0990.0950.0959,850,951.743,184,506.1
6/21/220.0990.1030.0970.09911,308,432.0544,821,069.3
6/20/220.0970.0990.0930.09910,925,982.2644,829,579.4
6/19/220.0930.0980.0880.09711,842,137.8843,993,400.97
6/18/220.10.1010.0860.09311,282,575.0342,070,220.58
6/17/220.0980.1040.0970.19,611,717.6545,358,904.84
6/16/220.1070.1130.0950.09813,148,557.4144,552,752.04
6/15/220.1020.1080.0930.10717,259,853.4748,567,781.31
6/14/220.1010.1050.0960.10215,268,623.9246,107,321.82
6/13/220.1070.1140.0960.10129,802,103.7645,902,122.81
6/12/220.1050.1250.0950.10721,677,007.7948,554,048.21
6/11/220.1170.1220.1020.10510,769,306.6747,720,577.42
6/10/220.1310.1320.1170.11715,948,598.0453,034,119.09
6/9/220.130.160.1280.13154,687,701.3659,559,331.52
6/8/220.120.1390.1190.1326,141,218.7359,126,839.75
6/7/220.1250.1250.1150.1219,260,783.0654,646,002.53
6/6/220.1260.1340.1230.12514,001,610.7756,884,961.51
6/5/220.1330.1330.1240.12611,057,293.7657,139,201.9
6/4/220.1260.1340.1210.13312,882,239.7860,549,051.24
6/3/220.1230.1370.120.12622,199,012.2657,297,192.74
6/2/220.1210.1240.1170.1238,510,470.156,027,505.36
6/1/220.1290.1370.120.12113,294,561.1354,817,005.15
5/31/220.1440.1450.1290.12913,729,985.1551,809,900.34
5/30/220.1350.1470.1340.14417,451,244.257,807,353.62
5/29/220.140.1420.1290.13523,238,736.2354,400,850.91
5/28/220.1160.1240.1160.12213,964,478.9649,133,751.21
5/27/220.1230.1250.1140.11613,945,296.8246,467,167.83
5/26/220.1450.1460.1220.12421,895,504.8549,622,489.41
5/25/220.1560.1720.1450.14645,500,925.7958,454,440.39
5/24/220.1360.2390.1360.156269,728,541.9662,572,970.77
5/23/220.1170.1430.1130.13633,279,962.4454,686,631.34
5/22/220.1180.1220.1150.11710,425,493.2146,838,309.61
5/21/220.1070.1240.1060.11810,018,723.9447,336,225.77
5/20/220.1150.1240.1040.10713,936,007.1843,155,101.38