Beta Token Historical Data - BETAGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Beta Token	BETAGBP	Crypto	57,335,662	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000514	-0.86%	0.059576	0.057052	0.063615

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0607	0.060754	0.058915	0.060091	0.045741 - 0.116098

Exchange	Last Trade	Size	Trade Price	Currency
LATK	13:04:24	0.020000	0.058936	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
648.28	10,880.67	BETA	BETAEUR	BETAUSD	BETABTC

BETAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.05885	0.065346	0.05058	365,758.08	0.000727	1.23%
1 Month	0.072147	0.090463	0.049681	1,078,336.42	-0.012571	-17.42%
3 Months	0.054031	0.103535	0.049681	1,153,787.27	0.005546	10.26%
6 Months	0.054126	0.103535	0.047457	871,225.75	0.005451	10.07%
1 Year	0.085796	0.116098	0.045741	799,987.67	-0.02622	-30.56%
3 Years	0.069692	0.116098	0.033824	1,074,165.14	-0.010115	-14.51%
5 Years	0.069692	0.116098	0.033824	1,074,165.14	-0.010115	-14.51%

BETAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 May 2024	0.060049	0.001301	2.22%	0.05865	0.060892	0.058008	261,802.00
04 May 2024	0.058747	0.001659	2.91%	0.056583	0.059219	0.056508	387,271.00
03 May 2024	0.057088	0.002558	4.69%	0.054504	0.058136	0.052359	291,184.00
02 May 2024	0.05453	-0.001759	-3.12%	0.056313	0.05643	0.05058	240,198.00
01 May 2024	0.05629	-0.003172	-5.33%	0.059479	0.060713	0.053769	421,362.00
30 Apr 2024	0.059462	0.000557	0.94%	0.055046	0.065346	0.052955	771,584.00
29 Apr 2024	0.058905	-0.000051	-0.09%	0.05885	0.061293	0.058848	186,902.00
28 Apr 2024	0.058957	0.000758	1.30%	0.057685	0.059468	0.056614	176,814.00
27 Apr 2024	0.058198	-0.000563	-0.96%	0.059289	0.05988	0.057138	307,043.00
26 Apr 2024	0.058761	-0.00159	-2.63%	0.060381	0.061628	0.057568	324,796.00
25 Apr 2024	0.060351	-0.00417	-6.46%	0.064729	0.065515	0.060158	639,700.00
24 Apr 2024	0.064521	0.000598	0.94%	0.063821	0.06698	0.063254	720,579.00
23 Apr 2024	0.063923	0.000385	0.61%	0.055046	0.067	0.052955	740,473.00
22 Apr 2024	0.063538	0.000512	0.81%	0.063028	0.066074	0.061068	601,364.00
21 Apr 2024	0.063027	0.005001	8.62%	0.057878	0.063356	0.057328	423,061.00
20 Apr 2024	0.058026	0.000805	1.41%	0.057058	0.059	0.053716	467,902.00
19 Apr 2024	0.057222	0.000058	0.10%	0.057253	0.059039	0.054769	641,578.00
18 Apr 2024	0.057164	-0.002314	-3.89%	0.059495	0.062727	0.056764	1,582,051.00
17 Apr 2024	0.059478	0.003435	6.13%	0.056027	0.072035	0.054694	9,752,794.00
16 Apr 2024	0.056043	-0.00215	-3.69%	0.055046	0.058397	0.052955	365,436.00
15 Apr 2024	0.058193	0.002817	5.09%	0.055046	0.058563	0.052955	236,467.00
14 Apr 2024	0.055376	-0.007478	-11.90%	0.062852	0.064415	0.049681	1,213,139.00
13 Apr 2024	0.062854	-0.010823	-14.69%	0.074387	0.075803	0.060354	1,090,457.00
12 Apr 2024	0.073677	-0.002229	-2.94%	0.075293	0.07718	0.073457	321,961.00
11 Apr 2024	0.075906	-0.000456	-0.60%	0.076364	0.078248	0.072099	219,743.00
10 Apr 2024	0.076362	-0.002729	-3.45%	0.078447	0.079579	0.075905	207,965.00
09 Apr 2024	0.079091	-0.002424	-2.97%	0.072599	0.088494	0.070386	2,027,692.00
08 Apr 2024	0.081515	0.009282	12.85%	0.072147	0.090463	0.071919	5,572,087.00
07 Apr 2024	0.072233	-0.000685	-0.94%	0.072178	0.075355	0.071047	433,102.00
06 Apr 2024	0.072918	-0.002302	-3.06%	0.075224	0.075224	0.070352	224,975.00

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