Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BETAEUR 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 |
| Jun 14 2024 | 0.053748 | -0.000413 | -0.76% | 0.054169 | 0.056489 | 0.052539 | 311,207.00 |
| Jun 13 2024 | 0.054161 | -0.001394 | -2.51% | 0.055587 | 0.055888 | 0.053425 | 474,707.00 |
| Jun 12 2024 | 0.055555 | -0.000325 | -0.58% | 0.055871 | 0.058423 | 0.054387 | 634,013.00 |
| Jun 11 2024 | 0.05588 | -0.000244 | -0.43% | 0.056154 | 0.058965 | 0.052451 | 478,239.00 |
| Jun 10 2024 | 0.056124 | -0.001428 | -2.48% | 0.059304 | 0.062704 | 0.054844 | 359,439.00 |
| Jun 09 2024 | 0.057552 | 0.002921 | 5.35% | 0.054616 | 0.058248 | 0.054515 | 309,423.00 |
| Jun 08 2024 | 0.05463 | -0.00257 | -4.49% | 0.056504 | 0.058629 | 0.054624 | 374,568.00 |
| Jun 07 2024 | 0.057201 | -0.003882 | -6.36% | 0.061722 | 0.062543 | 0.056142 | 287,792.00 |
| Jun 06 2024 | 0.061082 | -0.001642 | -2.62% | 0.063401 | 0.063465 | 0.059949 | 154,951.00 |
| Jun 05 2024 | 0.062725 | -0.000162 | -0.26% | 0.059304 | 0.064019 | 0.022854 | 769,497.00 |
| Jun 04 2024 | 0.062887 | 0.003584 | 6.04% | 0.059304 | 0.064458 | 0.058853 | 784,504.00 |
| Jun 03 2024 | 0.059303 | -0.001935 | -3.16% | 0.061163 | 0.063103 | 0.059237 | 188,730.00 |
| Jun 02 2024 | 0.061238 | -0.001802 | -2.86% | 0.063067 | 0.063186 | 0.059735 | 165,024.00 |
| Jun 01 2024 | 0.06304 | -0.001668 | -2.58% | 0.06482 | 0.065491 | 0.06238 | 269,668.00 |
| May 31 2024 | 0.064708 | -0.000275 | -0.42% | 0.064343 | 0.069552 | 0.064088 | 968,860.00 |
| May 30 2024 | 0.064983 | 0.000549 | 0.85% | 0.065109 | 0.067039 | 0.062701 | 489,231.00 |
| May 29 2024 | 0.064434 | -0.001088 | -1.66% | 0.065464 | 0.066426 | 0.063675 | 268,774.00 |
| May 28 2024 | 0.065522 | 0.001018 | 1.58% | 0.064483 | 0.066055 | 0.063506 | 105,921.00 |
| May 27 2024 | 0.064504 | -0.000567 | -0.87% | 0.068494 | 0.069274 | 0.02309 | 377,911.00 |
| May 26 2024 | 0.065071 | 0.000584 | 0.90% | 0.065168 | 0.066273 | 0.062946 | 119,892.00 |
| May 25 2024 | 0.064487 | 0.001229 | 1.94% | 0.063221 | 0.065226 | 0.062634 | 156,245.00 |
| May 24 2024 | 0.063259 | 0.001824 | 2.97% | 0.061388 | 0.065629 | 0.059895 | 1,856,859.00 |
| May 23 2024 | 0.061434 | -0.002358 | -3.70% | 0.063969 | 0.064764 | 0.059371 | 413,780.00 |
| May 22 2024 | 0.063792 | 0.000674 | 1.07% | 0.063721 | 0.065174 | 0.062104 | 844,282.00 |
| May 21 2024 | 0.063118 | 0.000267 | 0.43% | 0.062167 | 0.06597 | 0.059922 | 676,081.00 |
| May 20 2024 | 0.062851 | 0.003185 | 5.34% | 0.068494 | 0.069274 | 0.02309 | 819,600.00 |
| May 19 2024 | 0.059666 | -0.004456 | -6.95% | 0.063412 | 0.065584 | 0.059459 | 588,119.00 |
| May 18 2024 | 0.064122 | 0.000675 | 1.06% | 0.062859 | 0.066049 | 0.062669 | 783,776.00 |
| May 17 2024 | 0.063448 | 0.003982 | 6.70% | 0.059488 | 0.065222 | 0.059217 | 264,296.00 |
| May 16 2024 | 0.059466 | -0.001373 | -2.26% | 0.062124 | 0.063356 | 0.057893 | 288,666.00 |
| May 15 2024 | 0.060839 | 0.002746 | 4.73% | 0.057546 | 0.061603 | 0.056768 | 489,096.00 |
| May 14 2024 | 0.058092 | 0.000409 | 0.71% | 0.058266 | 0.061058 | 0.055673 | 442,630.00 |
| May 13 2024 | 0.057684 | -0.001725 | -2.90% | 0.068494 | 0.069274 | 0.023561 | 427,711.00 |
| May 12 2024 | 0.059409 | 0.000101 | 0.17% | 0.059357 | 0.061227 | 0.058645 | 350,934.00 |
| May 11 2024 | 0.059308 | -0.000788 | -1.31% | 0.059947 | 0.061688 | 0.059288 | 414,873.00 |
| May 10 2024 | 0.060096 | -0.004212 | -6.55% | 0.064352 | 0.064352 | 0.059286 | 535,539.00 |
| May 09 2024 | 0.064308 | -0.001565 | -2.38% | 0.064349 | 0.066624 | 0.06201 | 145,431.00 |
| May 08 2024 | 0.065873 | -0.002653 | -3.87% | 0.068494 | 0.069274 | 0.063685 | 199,028.00 |
| May 07 2024 | 0.068526 | 0.000445 | 0.65% | 0.068133 | 0.070997 | 0.067813 | 162,369.00 |
| May 06 2024 | 0.06808 | -0.002117 | -3.02% | 0.066669 | 0.071486 | 0.062959 | 111,892.00 |
| May 05 2024 | 0.070198 | 0.000164 | 0.23% | 0.069576 | 0.071893 | 0.068686 | 219,608.00 |
| May 04 2024 | 0.070034 | 0.001575 | 2.30% | 0.06843 | 0.070983 | 0.067689 | 261,802.00 |
| May 03 2024 | 0.068459 | 0.001736 | 2.60% | 0.066156 | 0.069027 | 0.066108 | 387,271.00 |
| May 02 2024 | 0.066723 | 0.002943 | 4.61% | 0.063768 | 0.06802 | 0.061193 | 291,184.00 |
| May 01 2024 | 0.063781 | -0.002442 | -3.69% | 0.065942 | 0.066069 | 0.059173 | 240,198.00 |
| Apr 30 2024 | 0.066222 | -0.003449 | -4.95% | 0.069643 | 0.071085 | 0.062986 | 421,362.00 |
| Apr 29 2024 | 0.069671 | 0.000804 | 1.17% | 0.066669 | 0.070545 | 0.028273 | 771,584.00 |
| Apr 28 2024 | 0.068867 | -0.000568 | -0.82% | 0.069519 | 0.071673 | 0.068134 | 189,159.00 |
| Apr 27 2024 | 0.069435 | 0.001394 | 2.05% | 0.067988 | 0.069563 | 0.065822 | 176,814.00 |
| Apr 26 2024 | 0.068041 | -0.001118 | -1.62% | 0.06918 | 0.069867 | 0.066683 | 307,043.00 |
| Apr 25 2024 | 0.069159 | -0.001188 | -1.69% | 0.070315 | 0.071781 | 0.067103 | 324,796.00 |
| Apr 24 2024 | 0.070346 | -0.004716 | -6.28% | 0.074021 | 0.076206 | 0.070143 | 639,700.00 |
| Apr 23 2024 | 0.075063 | 0.000983 | 1.33% | 0.073987 | 0.077622 | 0.073458 | 720,393.00 |
| Apr 22 2024 | 0.07408 | 0.000156 | 0.21% | 0.066669 | 0.077733 | 0.028509 | 740,473.00 |
| Apr 21 2024 | 0.073924 | 0.000692 | 0.95% | 0.072445 | 0.077294 | 0.070673 | 601,364.00 |
| Apr 20 2024 | 0.073232 | 0.005839 | 8.66% | 0.067 | 0.073556 | 0.06646 | 423,061.00 |
| Apr 19 2024 | 0.067392 | 0.000533 | 0.80% | 0.066669 | 0.068938 | 0.062959 | 467,902.00 |
| Apr 18 2024 | 0.066859 | 0.000099 | 0.15% | 0.066829 | 0.068939 | 0.064019 | 641,578.00 |
