Beta Token Historical Data - BETAEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Beta Token (Cryptocurrency:BETAEUR)
Beta Token (Cryptocurrency:BETAEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Beta Token	BETAEUR	Crypto	33,493,895	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.013778	-25.63%	0.039973	0.03878	0.042359

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05377	0.053823	0.039587	0.053751	0.015315 - 0.123512

Exchange	Last Trade	Size	Trade Price	Currency
LATK	06:12:32	0.010000	0.052471	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	BETA	BETAUSD	BETAGBP	BETABTC

BETAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.035558	0.084874	0.035397	201,908.91	0.004414	12.41%
1 Month	0.041263	0.084874	0.015315	372,846.75	-0.00129	-3.13%
3 Months	0.074021	0.084874	0.015315	413,189.23	-0.034048	-46.00%
6 Months	0.065116	0.123512	0.015315	788,143.42	-0.025144	-38.61%
1 Year	0.077805	0.123512	0.015315	718,307.01	-0.037832	-48.62%
3 Years	0.081134	0.13631	0.015315	1,007,529.26	-0.041161	-50.73%
5 Years	0.081134	0.13631	0.015315	1,007,529.26	-0.041161	-50.73%

BETAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.053829	-0.000278	-0.51%	0.054157	0.054228	0.052154	0.00
Jul 15 2024	0.054106	-0.00038	-0.70%	0.035714	0.056659	0.035397	807,635.00
Jul 14 2024	0.054487	-0.015025	-21.62%	0.036434	0.054546	0.035952	0.00
Jul 13 2024	0.069512	0.033955	95.50%	0.035558	0.084874	0.0355	0.00
Jul 12 2024	0.035557	0.000208	0.59%	0.035324	0.035945	0.034863	0.00
Jul 11 2024	0.035349	-0.000377	-1.06%	0.035714	0.036468	0.035244	0.00
Jul 10 2024	0.035725	-0.00024	-0.67%	0.035886	0.036754	0.035393	0.00
Jul 09 2024	0.035966	-0.0173	-32.48%	0.034975	0.036081	0.034754	0.00
Jul 08 2024	0.053266	0.018703	54.11%	0.039229	0.060047	0.039176	807,635.00
Jul 07 2024	0.034562	-0.001341	-3.74%	0.036097	0.036128	0.034562	0.00
Jul 06 2024	0.035903	0.000793	2.26%	0.034944	0.036176	0.034665	0.00
Jul 05 2024	0.03511	-0.000386	-1.09%	0.03532	0.035615	0.033225	0.00
Jul 04 2024	0.035496	-0.021412	-37.63%	0.037361	0.037529	0.035238	0.00
Jul 03 2024	0.056908	-0.001963	-3.33%	0.058969	0.059053	0.056262	0.00
Jul 02 2024	0.058872	0.019636	50.04%	0.039229	0.060047	0.039176	0.00
Jul 01 2024	0.039236	0.000062	0.16%	0.03924	0.042109	0.015315	807,635.00
Jun 30 2024	0.039174	-0.043363	-52.54%	0.038102	0.039263	0.037945	0.00
Jun 29 2024	0.082537	0.044787	118.64%	0.037754	0.08342	0.037752	0.00
Jun 28 2024	0.037749	-0.021468	-36.25%	0.059233	0.059233	0.037531	362.00
Jun 27 2024	0.059217	0.021666	57.70%	0.038104	0.059886	0.038051	276.00
Jun 26 2024	0.037551	-0.001086	-2.81%	0.03924	0.042109	0.037494	807,635.00
Jun 25 2024	0.038638	0.000947	2.51%	0.037635	0.038916	0.037635	0.00
Jun 24 2024	0.037691	-0.001991	-5.02%	0.039571	0.039671	0.03675	0.00
Jun 23 2024	0.039681	0.000088	0.22%	0.040212	0.040431	0.039667	0.00
Jun 22 2024	0.039593	-0.000579	-1.44%	0.040202	0.040214	0.039535	0.00
Jun 21 2024	0.040172	0.000153	0.38%	0.040009	0.041192	0.039244	83,099.00
Jun 20 2024	0.040019	0.000174	0.44%	0.03924	0.042109	0.03924	1,440,797.00
Jun 19 2024	0.039845	-0.001978	-4.73%	0.041263	0.042845	0.038608	837,622.00
Jun 18 2024	0.041824	-0.00398	-8.69%	0.046455	0.046455	0.040195	693,852.00
Jun 17 2024	0.045803	-0.008997	-16.42%	0.059304	0.062704	0.045726	545,406.00
Jun 16 2024	0.0548	-0.000292	-0.53%	0.055706	0.056145	0.054604	85,347.00
Jun 15 2024	0.055092	0.001344	2.50%	0.054331	0.055789	0.053142	325,021.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions