Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BETAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.033258 | -0.036591 | -52.39% | 0.069853 | 0.069853 | 0.032154 | 0.00 |
| Jun 29 2024 | 0.069848 | 0.03786 | 118.36% | 0.069217 | 0.070607 | 0.031985 | 0.00 |
| Jun 28 2024 | 0.031988 | -0.018169 | -36.22% | 0.050177 | 0.050186 | 0.031796 | 362.00 |
| Jun 27 2024 | 0.050156 | 0.018359 | 57.74% | 0.032284 | 0.050688 | 0.032197 | 276.00 |
| Jun 26 2024 | 0.031798 | -0.000815 | -2.50% | 0.033504 | 0.033554 | 0.031744 | 807,635.00 |
| Jun 25 2024 | 0.032613 | 0.00075 | 2.36% | 0.031834 | 0.032841 | 0.031805 | 0.00 |
| Jun 24 2024 | 0.031862 | -0.001709 | -5.09% | 0.033504 | 0.033554 | 0.030923 | 0.00 |
| Jun 23 2024 | 0.033571 | 0.000033 | 0.10% | 0.033546 | 0.034182 | 0.033541 | 0.00 |
| Jun 22 2024 | 0.033538 | -0.00041 | -1.21% | 0.033995 | 0.033995 | 0.033421 | 0.00 |
| Jun 21 2024 | 0.033948 | 0.000111 | 0.33% | 0.033811 | 0.034918 | 0.033209 | 83,099.00 |
| Jun 20 2024 | 0.033837 | 0.000191 | 0.57% | 0.03365 | 0.035578 | 0.033164 | 1,440,797.00 |
| Jun 19 2024 | 0.033646 | -0.001688 | -4.78% | 0.034832 | 0.036133 | 0.032608 | 837,622.00 |
| Jun 18 2024 | 0.035334 | -0.003331 | -8.62% | 0.039222 | 0.039222 | 0.034309 | 693,852.00 |
| Jun 17 2024 | 0.038665 | -0.007586 | -16.40% | 0.055298 | 0.056838 | 0.038657 | 545,406.00 |
| Jun 16 2024 | 0.046251 | -0.000215 | -0.46% | 0.046433 | 0.047368 | 0.04607 | 85,347.00 |
| Jun 15 2024 | 0.046466 | 0.001154 | 2.55% | 0.045287 | 0.046969 | 0.044821 | 325,021.00 |
| Jun 14 2024 | 0.045312 | -0.000269 | -0.59% | 0.045571 | 0.047485 | 0.044263 | 311,207.00 |
| Jun 13 2024 | 0.045581 | -0.001357 | -2.89% | 0.046321 | 0.047044 | 0.044977 | 474,707.00 |
| Jun 12 2024 | 0.046937 | -0.000163 | -0.35% | 0.047077 | 0.049207 | 0.0458 | 634,013.00 |
| Jun 11 2024 | 0.047101 | -0.000392 | -0.83% | 0.047522 | 0.049688 | 0.044238 | 478,239.00 |
| Jun 10 2024 | 0.047493 | -0.001228 | -2.52% | 0.055298 | 0.056838 | 0.04638 | 359,439.00 |
| Jun 09 2024 | 0.048721 | 0.00235 | 5.07% | 0.046908 | 0.049422 | 0.046305 | 309,423.00 |
| Jun 08 2024 | 0.046372 | -0.002151 | -4.43% | 0.049045 | 0.049185 | 0.046358 | 374,568.00 |
| Jun 07 2024 | 0.048522 | -0.003533 | -6.79% | 0.052032 | 0.053249 | 0.047642 | 287,792.00 |
| Jun 06 2024 | 0.052055 | -0.001294 | -2.43% | 0.053898 | 0.053966 | 0.051117 | 154,610.00 |
| Jun 05 2024 | 0.053349 | -0.000248 | -0.46% | 0.055298 | 0.056838 | 0.051198 | 769,497.00 |
| Jun 04 2024 | 0.053596 | 0.003145 | 6.23% | 0.050477 | 0.055503 | 0.050142 | 784,504.00 |
| Jun 03 2024 | 0.050452 | -0.001692 | -3.24% | 0.052038 | 0.053751 | 0.050446 | 188,730.00 |
| Jun 02 2024 | 0.052144 | -0.001486 | -2.77% | 0.053665 | 0.05376 | 0.05086 | 165,024.00 |
| Jun 01 2024 | 0.053631 | -0.001454 | -2.64% | 0.054603 | 0.055743 | 0.053048 | 269,668.00 |
| May 31 2024 | 0.055085 | -0.00023 | -0.42% | 0.055298 | 0.059732 | 0.054591 | 968,860.00 |
| May 30 2024 | 0.055315 | 0.000511 | 0.93% | 0.054904 | 0.057004 | 0.053464 | 487,805.00 |
| May 29 2024 | 0.054804 | -0.000944 | -1.69% | 0.055712 | 0.05652 | 0.05421 | 268,774.00 |
| May 28 2024 | 0.055748 | 0.000986 | 1.80% | 0.05479 | 0.056156 | 0.054148 | 105,921.00 |
| May 27 2024 | 0.054762 | -0.000624 | -1.13% | 0.049582 | 0.056721 | 0.048298 | 377,207.00 |
| May 26 2024 | 0.055387 | 0.000406 | 0.74% | 0.055476 | 0.056431 | 0.053583 | 119,892.00 |
| May 25 2024 | 0.054981 | 0.001618 | 3.03% | 0.053826 | 0.055434 | 0.053307 | 156,147.00 |
| May 24 2024 | 0.053363 | 0.001006 | 1.92% | 0.052265 | 0.059557 | 0.050754 | 1,840,646.00 |
| May 23 2024 | 0.052356 | -0.001918 | -3.53% | 0.054351 | 0.055088 | 0.05064 | 413,780.00 |
| May 22 2024 | 0.054274 | 0.000683 | 1.27% | 0.054041 | 0.055616 | 0.052854 | 844,282.00 |
| May 21 2024 | 0.053591 | -0.000161 | -0.30% | 0.053647 | 0.056444 | 0.051504 | 676,081.00 |
| May 20 2024 | 0.053752 | 0.002662 | 5.21% | 0.049582 | 0.054413 | 0.048298 | 819,600.00 |
| May 19 2024 | 0.05109 | -0.003766 | -6.87% | 0.054313 | 0.056155 | 0.050808 | 588,119.00 |
| May 18 2024 | 0.054856 | 0.000559 | 1.03% | 0.053778 | 0.05707 | 0.053601 | 783,776.00 |
| May 17 2024 | 0.054297 | 0.003285 | 6.44% | 0.050999 | 0.055757 | 0.05079 | 263,561.00 |
| May 16 2024 | 0.051013 | -0.001192 | -2.28% | 0.052756 | 0.054296 | 0.050118 | 288,659.00 |
| May 15 2024 | 0.052205 | 0.002845 | 5.76% | 0.049414 | 0.05303 | 0.048732 | 489,096.00 |
| May 14 2024 | 0.04936 | -0.000204 | -0.41% | 0.049582 | 0.051365 | 0.047704 | 442,630.00 |
| May 13 2024 | 0.049564 | -0.00149 | -2.92% | 0.059479 | 0.060277 | 0.048822 | 427,711.00 |
| May 12 2024 | 0.051054 | 0.000041 | 0.08% | 0.051058 | 0.052626 | 0.050389 | 350,934.00 |
| May 11 2024 | 0.051012 | -0.000607 | -1.18% | 0.051473 | 0.053849 | 0.051012 | 414,873.00 |
| May 10 2024 | 0.051619 | -0.003767 | -6.80% | 0.055273 | 0.055486 | 0.050921 | 535,539.00 |
| May 09 2024 | 0.055386 | -0.001355 | -2.39% | 0.055399 | 0.057308 | 0.053432 | 145,431.00 |
| May 08 2024 | 0.056741 | -0.002265 | -3.84% | 0.059375 | 0.059514 | 0.054933 | 199,028.00 |
| May 07 2024 | 0.059006 | 0.000662 | 1.13% | 0.058417 | 0.061106 | 0.058219 | 160,602.00 |
| May 06 2024 | 0.058345 | -0.001919 | -3.18% | 0.059479 | 0.065346 | 0.057726 | 111,892.00 |
| May 05 2024 | 0.060264 | 0.000216 | 0.36% | 0.0607 | 0.061754 | 0.058915 | 219,608.00 |
| May 04 2024 | 0.060049 | 0.001301 | 2.22% | 0.05865 | 0.060892 | 0.058008 | 261,802.00 |
| May 03 2024 | 0.058747 | 0.001659 | 2.91% | 0.056583 | 0.059219 | 0.056508 | 387,271.00 |
| May 02 2024 | 0.057088 | 0.002558 | 4.69% | 0.054504 | 0.058136 | 0.052359 | 291,184.00 |
| May 01 2024 | 0.05453 | -0.001759 | -3.12% | 0.056313 | 0.05643 | 0.05058 | 240,198.00 |
| Apr 30 2024 | 0.05629 | -0.003172 | -5.33% | 0.059479 | 0.060713 | 0.053769 | 421,362.00 |
| Apr 29 2024 | 0.059462 | 0.000557 | 0.94% | 0.055046 | 0.065346 | 0.052955 | 771,584.00 |
| Apr 28 2024 | 0.058905 | -0.000051 | -0.09% | 0.05885 | 0.061293 | 0.058848 | 186,902.00 |
| Apr 27 2024 | 0.058957 | 0.000758 | 1.30% | 0.057685 | 0.059468 | 0.056614 | 176,814.00 |
| Apr 26 2024 | 0.058198 | -0.000563 | -0.96% | 0.059289 | 0.05988 | 0.057138 | 307,043.00 |
| Apr 25 2024 | 0.058761 | -0.00159 | -2.63% | 0.060381 | 0.061628 | 0.057568 | 324,796.00 |
| Apr 24 2024 | 0.060351 | -0.00417 | -6.46% | 0.064729 | 0.065515 | 0.060158 | 639,700.00 |
| Apr 23 2024 | 0.064521 | 0.000598 | 0.94% | 0.063821 | 0.06698 | 0.063254 | 720,579.00 |
| Apr 22 2024 | 0.063923 | 0.000385 | 0.61% | 0.055046 | 0.067 | 0.052955 | 740,473.00 |
| Apr 21 2024 | 0.063538 | 0.000512 | 0.81% | 0.063028 | 0.066074 | 0.061068 | 601,364.00 |
| Apr 20 2024 | 0.063027 | 0.005001 | 8.62% | 0.057878 | 0.063356 | 0.057328 | 423,061.00 |
| Apr 19 2024 | 0.058026 | 0.000805 | 1.41% | 0.057058 | 0.059 | 0.053716 | 467,902.00 |
| Apr 18 2024 | 0.057222 | 0.000058 | 0.10% | 0.057253 | 0.059039 | 0.054769 | 641,578.00 |
| Apr 17 2024 | 0.057164 | -0.002314 | -3.89% | 0.059495 | 0.062727 | 0.056764 | 1,582,051.00 |
| Apr 16 2024 | 0.059478 | 0.003435 | 6.13% | 0.056027 | 0.072035 | 0.054694 | 9,752,794.00 |
| Apr 15 2024 | 0.056043 | -0.00215 | -3.69% | 0.055046 | 0.058397 | 0.052955 | 365,436.00 |
| Apr 14 2024 | 0.058193 | 0.002817 | 5.09% | 0.055046 | 0.058563 | 0.052955 | 236,467.00 |
| Apr 13 2024 | 0.055376 | -0.007478 | -11.90% | 0.062852 | 0.064415 | 0.049681 | 1,213,139.00 |
| Apr 12 2024 | 0.062854 | -0.010823 | -14.69% | 0.074387 | 0.075803 | 0.060354 | 1,090,457.00 |
| Apr 11 2024 | 0.073677 | -0.002229 | -2.94% | 0.075293 | 0.07718 | 0.073457 | 321,961.00 |
| Apr 10 2024 | 0.075906 | -0.000456 | -0.60% | 0.076364 | 0.078248 | 0.072099 | 219,743.00 |
| Apr 09 2024 | 0.076362 | -0.002729 | -3.45% | 0.078447 | 0.079579 | 0.075905 | 207,965.00 |
| Apr 08 2024 | 0.079091 | -0.002424 | -2.97% | 0.072599 | 0.088494 | 0.070386 | 2,027,692.00 |
| Apr 07 2024 | 0.081515 | 0.009282 | 12.85% | 0.072147 | 0.090463 | 0.071919 | 5,572,087.00 |
| Apr 06 2024 | 0.072233 | -0.000685 | -0.94% | 0.072178 | 0.075355 | 0.071047 | 433,102.00 |
| Apr 05 2024 | 0.072918 | -0.002302 | -3.06% | 0.075224 | 0.075224 | 0.070352 | 224,975.00 |
| Apr 04 2024 | 0.07522 | 0.002552 | 3.51% | 0.072599 | 0.077149 | 0.070386 | 326,439.00 |
| Apr 03 2024 | 0.072668 | -0.000779 | -1.06% | 0.072916 | 0.0774 | 0.0716 | 437,285.00 |
| Apr 02 2024 | 0.073447 | -0.008865 | -10.77% | 0.082667 | 0.084606 | 0.073 | 1,744,376.00 |
