Beta Token Historical Data - BETAUSD | 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:BETAUSD)
Beta Token (Cryptocurrency:BETAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Beta Token	BETAUSD	Crypto	52,151,395	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002061	-2.97%	0.067292

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.069202	0.069259	0.067192	0.069353	0.055901 - 0.149421

Exchange	Last Trade	Size	Trade Price	Currency
LATK	23:10:08	1.66	0.067921	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,933.92	28,318.49	BETA	BETAEUR	BETAGBP	BETABTC

BETAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.071537	0.07804	0.066721	212,234.13	-0.004245	-5.93%
1 Month	0.092412	0.095248	0.06018	810,262.58	-0.02512	-27.18%
3 Months	0.075843	0.133219	0.06018	1,153,906.87	-0.008551	-11.27%
6 Months	0.068245	0.133219	0.05982	851,614.52	-0.000953	-1.40%
1 Year	0.102843	0.149421	0.055901	740,382.79	-0.035551	-34.57%
3 Years	0.080514	0.149421	0.055901	1,066,945.34	-0.013222	-16.42%
5 Years	0.080514	0.149421	0.055901	1,066,945.34	-0.013222	-16.42%

BETAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.069327	-0.001619	-2.28%	0.070977	0.071616	0.066721	145,431.00
May 08 2024	0.070946	-0.00278	-3.77%	0.073555	0.074468	0.068494	199,030.00
May 07 2024	0.073726	0.000432	0.59%	0.072641	0.076475	0.072641	160,602.00
May 06 2024	0.073294	-0.002233	-2.96%	0.071537	0.07804	0.070852	111,892.00
May 05 2024	0.075527	0.000149	0.20%	0.075393	0.077484	0.073898	219,608.00
May 04 2024	0.075378	0.001748	2.37%	0.07358	0.076429	0.072775	261,802.00
May 03 2024	0.073631	0.002055	2.87%	0.071537	0.074275	0.070852	387,271.00
May 02 2024	0.071576	0.003197	4.68%	0.068138	0.072958	0.065444	291,184.00
May 01 2024	0.068379	-0.002201	-3.12%	0.070327	0.070393	0.063191	240,198.00
Apr 30 2024	0.07058	-0.004106	-5.50%	0.07469	0.076084	0.067034	421,362.00
Apr 29 2024	0.074687	0.000977	1.33%	0.078575	0.08101	0.07181	771,584.00
Apr 28 2024	0.073709	-0.000539	-0.73%	0.074191	0.076575	0.072934	189,159.00
Apr 27 2024	0.074249	0.001521	2.09%	0.072672	0.074379	0.070137	176,814.00
Apr 26 2024	0.072727	-0.001429	-1.93%	0.074157	0.074895	0.071258	307,043.00
Apr 25 2024	0.074157	-0.000957	-1.27%	0.075197	0.076822	0.071751	324,796.00
Apr 24 2024	0.075114	-0.00521	-6.49%	0.080357	0.081422	0.07492	639,700.00
Apr 23 2024	0.080324	0.001415	1.79%	0.078825	0.0836	0.078255	720,393.00
Apr 22 2024	0.078909	0.000271	0.35%	0.078575	0.082805	0.077287	740,473.00
Apr 21 2024	0.078637	0.000742	0.95%	0.077088	0.081717	0.075201	601,364.00
Apr 20 2024	0.077896	0.00616	8.59%	0.071484	0.077951	0.070845	423,061.00
Apr 19 2024	0.071735	0.000599	0.84%	0.07099	0.073548	0.066609	467,902.00
Apr 18 2024	0.071136	0.00000003	0.00%	0.071088	0.073387	0.068228	641,578.00
Apr 17 2024	0.071136	-0.00278	-3.76%	0.074697	0.077941	0.070663	1,582,051.00
Apr 16 2024	0.073916	0.004133	5.92%	0.069766	0.091567	0.067827	9,752,794.00
Apr 15 2024	0.069783	-0.002588	-3.58%	0.095248	0.095248	0.066131	365,436.00
Apr 14 2024	0.072371	0.004661	6.88%	0.067536	0.072615	0.064838	236,467.00
Apr 13 2024	0.06771	-0.01016	-13.05%	0.077831	0.079943	0.06018	1,213,139.00
Apr 12 2024	0.07787	-0.014623	-15.81%	0.092412	0.095133	0.075003	1,095,205.00
Apr 11 2024	0.092493	-0.002759	-2.90%	0.095255	0.096911	0.092228	321,961.00
Apr 10 2024	0.095252	-0.001597	-1.65%	0.096761	0.099196	0.090826	219,743.00

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