Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BETABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000104 | 0.00000001 | 0.97% | 0.00000102 | 0.00000115 | 0.00000102 | 968,860.00 |
| May 30 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000107 | 0.00000100 | 489,231.00 |
| May 29 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000106 | 0.00000102 | 268,774.00 |
| May 28 2024 | 0.00000104 | 0.00000003 | 2.97% | 0.00000101 | 0.00000105 | 0.00000100 | 105,921.00 |
| May 27 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000103 | 0.00000106 | 0.00000100 | 377,911.00 |
| May 26 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000105 | 0.00000099 | 119,892.00 |
| May 25 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000100 | 0.00000103 | 0.00000099 | 156,245.00 |
| May 24 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000115 | 0.00000095 | 1,858,961.00 |
| May 23 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000100 | 0.00000102 | 0.00000095 | 413,780.00 |
| May 22 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000099 | 0.00000102 | 0.00000097 | 844,282.00 |
| May 21 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000104 | 0.00000093 | 676,081.00 |
| May 20 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000096 | 0.00000099 | 0.00000095 | 819,600.00 |
| May 19 2024 | 0.00000098 | -0.00000006 | -5.77% | 0.00000104 | 0.00000108 | 0.00000097 | 588,119.00 |
| May 18 2024 | 0.00000104 | 0.00000001 | 0.97% | 0.00000102 | 0.00000111 | 0.00000102 | 783,776.00 |
| May 17 2024 | 0.00000103 | 0.00000004 | 4.04% | 0.00000099 | 0.00000108 | 0.00000098 | 264,296.00 |
| May 16 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000102 | 0.00000105 | 0.00000096 | 288,666.00 |
| May 15 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000104 | 0.00000098 | 489,096.00 |
| May 14 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000100 | 0.00000107 | 0.00000098 | 442,630.00 |
| May 13 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000103 | 0.00000105 | 0.00000098 | 427,711.00 |
| May 12 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000106 | 0.00000108 | 0.00000103 | 350,934.00 |
| May 11 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000106 | 0.00000111 | 0.00000105 | 415,254.00 |
| May 10 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000110 | 0.00000110 | 0.00000105 | 535,539.00 |
| May 09 2024 | 0.00000110 | -0.00000006 | -5.17% | 0.00000116 | 0.00000116 | 0.00000107 | 145,431.00 |
| May 08 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000119 | 0.00000110 | 199,030.00 |
| May 07 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000115 | 0.00000121 | 0.00000115 | 162,369.00 |
| May 06 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000119 | 0.00000115 | 111,892.00 |
| May 05 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000120 | 0.00000116 | 219,608.00 |
| May 04 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000122 | 0.00000116 | 261,887.00 |
| May 03 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000121 | 0.00000125 | 0.00000116 | 387,271.00 |
| May 02 2024 | 0.00000121 | 0.00000004 | 3.42% | 0.00000117 | 0.00000123 | 0.00000115 | 291,184.00 |
| May 01 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000116 | 0.00000118 | 0.00000111 | 240,198.00 |
| Apr 30 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000120 | 0.00000110 | 421,362.00 |
| Apr 29 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000121 | 0.00000122 | 0.00000115 | 771,584.00 |
| Apr 28 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000120 | 0.00000116 | 189,159.00 |
| Apr 27 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000114 | 0.00000118 | 0.00000112 | 176,814.00 |
| Apr 26 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000116 | 0.00000112 | 307,043.00 |
| Apr 25 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000119 | 0.00000113 | 324,796.00 |
| Apr 24 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000121 | 0.00000122 | 0.00000117 | 639,700.00 |
| Apr 23 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000118 | 0.00000128 | 0.00000117 | 720,579.00 |
| Apr 22 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000125 | 0.00000117 | 740,473.00 |
| Apr 21 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000120 | 0.00000131 | 0.00000117 | 601,364.00 |
| Apr 20 2024 | 0.00000120 | 0.00000008 | 7.14% | 0.00000112 | 0.00000121 | 0.00000111 | 423,061.00 |
| Apr 19 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000114 | 0.00000109 | 467,902.00 |
| Apr 18 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000118 | 0.00000111 | 641,578.00 |
| Apr 17 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000123 | 0.00000111 | 1,582,051.00 |
| Apr 16 2024 | 0.00000117 | 0.00000007 | 6.36% | 0.00000110 | 0.00000147 | 0.00000107 | 9,765,666.00 |
| Apr 15 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000109 | 0.00000112 | 0.00000103 | 365,436.00 |
| Apr 14 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000105 | 0.00000111 | 0.00000103 | 236,467.00 |
| Apr 13 2024 | 0.00000105 | -0.00000011 | -9.48% | 0.00000116 | 0.00000118 | 0.00000096 | 1,213,139.00 |
| Apr 12 2024 | 0.00000116 | -0.00000016 | -12.12% | 0.00000132 | 0.00000135 | 0.00000113 | 1,095,205.00 |
| Apr 11 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000137 | 0.00000131 | 321,961.00 |
| Apr 10 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000140 | 0.00000144 | 0.00000134 | 219,743.00 |
| Apr 09 2024 | 0.00000140 | 0.00000000 | 0.00% | 0.00000139 | 0.00000143 | 0.00000137 | 207,965.00 |
| Apr 08 2024 | 0.00000140 | -0.00000009 | -6.04% | 0.00000149 | 0.00000164 | 0.00000137 | 2,030,431.00 |
| Apr 07 2024 | 0.00000149 | 0.00000016 | 12.03% | 0.00000133 | 0.00000168 | 0.00000132 | 5,572,087.00 |
| Apr 06 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000136 | 0.00000140 | 0.00000129 | 433,102.00 |
| Apr 05 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000139 | 0.00000139 | 0.00000134 | 224,975.00 |
| Apr 04 2024 | 0.00000139 | 0.00000000 | 0.00% | 0.00000139 | 0.00000143 | 0.00000136 | 326,439.00 |
| Apr 03 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000140 | 0.00000147 | 0.00000137 | 437,285.00 |
| Apr 02 2024 | 0.00000141 | -0.00000007 | -4.73% | 0.00000149 | 0.00000155 | 0.00000137 | 1,745,687.00 |
| Apr 01 2024 | 0.00000148 | -0.00000002 | -1.33% | 0.00000149 | 0.00000149 | 0.00000142 | 1,904,782.00 |
| Mar 31 2024 | 0.00000150 | 0.00000002 | 1.35% | 0.00000151 | 0.00000166 | 0.00000148 | 2,482,224.00 |
| Mar 30 2024 | 0.00000148 | -0.00000003 | -1.99% | 0.00000151 | 0.00000156 | 0.00000142 | 1,775,293.00 |
| Mar 29 2024 | 0.00000151 | -0.00000018 | -10.65% | 0.00000167 | 0.00000168 | 0.00000150 | 1,581,881.00 |
| Mar 28 2024 | 0.00000169 | 0.00000029 | 20.71% | 0.00000139 | 0.00000197 | 0.00000139 | 14,632,910.00 |
| Mar 27 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000139 | 0.00000143 | 0.00000135 | 829,820.00 |
| Mar 26 2024 | 0.00000139 | 0.00000005 | 3.73% | 0.00000134 | 0.00000142 | 0.00000134 | 579,235.00 |
| Mar 25 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000138 | 0.00000140 | 0.00000134 | 1,136,545.00 |
| Mar 24 2024 | 0.00000136 | 0.00000001 | 0.74% | 0.00000135 | 0.00000142 | 0.00000132 | 1,500,816.00 |
| Mar 23 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000134 | 0.00000140 | 0.00000132 | 1,126,747.00 |
| Mar 22 2024 | 0.00000136 | 0.00000004 | 3.03% | 0.00000132 | 0.00000140 | 0.00000131 | 801,071.00 |
| Mar 21 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000135 | 0.00000129 | 222,302.00 |
| Mar 20 2024 | 0.00000132 | -0.00000007 | -5.04% | 0.00000139 | 0.00000141 | 0.00000128 | 962,781.00 |
| Mar 19 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000138 | 0.00000145 | 0.00000134 | 1,494,674.00 |
| Mar 18 2024 | 0.00000138 | -0.00000007 | -4.83% | 0.00000144 | 0.00000146 | 0.00000134 | 528,855.00 |
| Mar 17 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000144 | 0.00000147 | 0.00000138 | 927,308.00 |
| Mar 16 2024 | 0.00000143 | -0.00000007 | -4.67% | 0.00000150 | 0.00000156 | 0.00000139 | 1,028,085.00 |
| Mar 15 2024 | 0.00000150 | -0.00000004 | -2.60% | 0.00000155 | 0.00000155 | 0.00000144 | 865,792.00 |
| Mar 14 2024 | 0.00000154 | -0.00000010 | -6.10% | 0.00000164 | 0.00000165 | 0.00000146 | 502,075.00 |
| Mar 13 2024 | 0.00000164 | 0.00000008 | 5.13% | 0.00000156 | 0.00000170 | 0.00000154 | 862,902.00 |
| Mar 12 2024 | 0.00000156 | 0.00000001 | 0.65% | 0.00000154 | 0.00000192 | 0.00000151 | 4,441,113.00 |
| Mar 11 2024 | 0.00000155 | -0.00000003 | -1.90% | 0.00000158 | 0.00000158 | 0.00000147 | 2,070,431.00 |
| Mar 10 2024 | 0.00000158 | 0.00000000 | 0.00% | 0.00000158 | 0.00000181 | 0.00000154 | 3,126,622.00 |
| Mar 09 2024 | 0.00000158 | 0.00000007 | 4.64% | 0.00000151 | 0.00000162 | 0.00000151 | 1,363,784.00 |
| Mar 08 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000153 | 0.00000153 | 0.00000141 | 1,512,046.00 |
| Mar 07 2024 | 0.00000152 | 0.00000005 | 3.40% | 0.00000147 | 0.00000152 | 0.00000145 | 719,504.00 |
| Mar 06 2024 | 0.00000147 | 0.00000000 | 0.00% | 0.00000146 | 0.00000150 | 0.00000138 | 1,091,934.00 |
| Mar 05 2024 | 0.00000147 | -0.00000003 | -2.00% | 0.00000149 | 0.00000165 | 0.00000145 | 589,701.00 |
| Mar 04 2024 | 0.00000150 | -0.00000010 | -6.25% | 0.00000160 | 0.00000163 | 0.00000148 | 576,719.00 |
| Mar 03 2024 | 0.00000160 | -0.00000007 | -4.19% | 0.00000166 | 0.00000172 | 0.00000158 | 365,147.00 |
| Mar 02 2024 | 0.00000167 | 0.00000012 | 7.74% | 0.00000155 | 0.00000177 | 0.00000151 | 1,448,186.00 |
