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

Name	Symbol	Market	Market Cap ($)	Algorithm
Beta Token	BETAUSD	Crypto	50,145,181	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000835	1.30%	0.065278	0.064668	0.066498

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.06448	0.06643	0.064347	0.064443	0.055901 - 0.149421

Exchange	Last Trade	Size	Trade Price	Currency
LATK	03:16:51	0.270000	0.065349	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,672.07	55,893.02	BETA	BETAEUR	BETAGBP	BETABTC

BETAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07358	0.07804	0.063848	233,415.28	-0.008303	-11.28%
1 Month	0.077831	0.095248	0.06018	790,274.52	-0.012553	-16.13%
3 Months	0.074593	0.133219	0.06018	1,158,991.75	-0.009316	-12.49%
6 Months	0.071352	0.133219	0.05982	851,639.18	-0.006074	-8.51%
1 Year	0.104388	0.149421	0.055901	736,746.32	-0.03911	-37.47%
3 Years	0.080514	0.149421	0.055901	1,065,933.14	-0.015236	-18.92%
5 Years	0.080514	0.149421	0.055901	1,065,933.14	-0.015236	-18.92%

BETAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 May 2024	0.064586	-0.004741	-6.84%	0.069202	0.069259	0.063848	535,539.00
10 May 2024	0.069327	-0.001619	-2.28%	0.070977	0.071616	0.066721	145,431.00
09 May 2024	0.070946	-0.00278	-3.77%	0.073555	0.074468	0.068494	199,030.00
08 May 2024	0.073726	0.000432	0.59%	0.072641	0.076475	0.072641	160,602.00
07 May 2024	0.073294	-0.002233	-2.96%	0.071537	0.07804	0.070852	111,892.00
06 May 2024	0.075527	0.000149	0.20%	0.075393	0.077484	0.073898	219,608.00
05 May 2024	0.075378	0.001748	2.37%	0.07358	0.076429	0.072775	261,802.00
04 May 2024	0.073631	0.002055	2.87%	0.071537	0.074275	0.070852	387,271.00
03 May 2024	0.071576	0.003197	4.68%	0.068138	0.072958	0.065444	291,184.00
02 May 2024	0.068379	-0.002201	-3.12%	0.070327	0.070393	0.063191	240,198.00
01 May 2024	0.07058	-0.004106	-5.50%	0.07469	0.076084	0.067034	421,362.00
30 Apr 2024	0.074687	0.000977	1.33%	0.078575	0.08101	0.07181	771,584.00
29 Apr 2024	0.073709	-0.000539	-0.73%	0.074191	0.076575	0.072934	189,159.00
28 Apr 2024	0.074249	0.001521	2.09%	0.072672	0.074379	0.070137	176,814.00
27 Apr 2024	0.072727	-0.001429	-1.93%	0.074157	0.074895	0.071258	307,043.00
26 Apr 2024	0.074157	-0.000957	-1.27%	0.075197	0.076822	0.071751	324,796.00
25 Apr 2024	0.075114	-0.00521	-6.49%	0.080357	0.081422	0.07492	639,700.00
24 Apr 2024	0.080324	0.001415	1.79%	0.078825	0.0836	0.078255	720,393.00
23 Apr 2024	0.078909	0.000271	0.35%	0.078575	0.082805	0.077287	740,473.00
22 Apr 2024	0.078637	0.000742	0.95%	0.077088	0.081717	0.075201	601,364.00
21 Apr 2024	0.077896	0.00616	8.59%	0.071484	0.077951	0.070845	423,061.00
20 Apr 2024	0.071735	0.000599	0.84%	0.07099	0.073548	0.066609	467,902.00
19 Apr 2024	0.071136	0.00000003	0.00%	0.071088	0.073387	0.068228	641,578.00
18 Apr 2024	0.071136	-0.00278	-3.76%	0.074697	0.077941	0.070663	1,582,051.00
17 Apr 2024	0.073916	0.004133	5.92%	0.069766	0.091567	0.067827	9,752,794.00
16 Apr 2024	0.069783	-0.002588	-3.58%	0.095248	0.095248	0.066131	365,436.00
15 Apr 2024	0.072371	0.004661	6.88%	0.067536	0.072615	0.064838	236,467.00
14 Apr 2024	0.06771	-0.01016	-13.05%	0.077831	0.079943	0.06018	1,213,139.00
13 Apr 2024	0.07787	-0.014623	-15.81%	0.092412	0.095133	0.075003	1,095,205.00
12 Apr 2024	0.092493	-0.002759	-2.90%	0.095255	0.096911	0.092228	321,961.00

Vontobel Financial Produ...

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