Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0020 EUR |
111,769,844.0911 BETA |
0.0016 EUR |
0.0012 EUR |
0.0018 EUR |
0.0013 EUR |
| 2025-04-13 |
0.0026 EUR |
565,930,577.8289 BETA |
0.0022 EUR |
0.0015 EUR |
0.0036 EUR |
0.0016 EUR |
| 2025-04-12 |
0.0023 EUR |
271,189,532.4892 BETA |
0.0033 EUR |
0.0019 EUR |
0.0033 EUR |
0.0022 EUR |
| 2025-04-11 |
0.0038 EUR |
196,809,180.0320 BETA |
0.0043 EUR |
0.0033 EUR |
0.0044 EUR |
0.0033 EUR |
| 2025-04-10 |
0.0053 EUR |
286,667,991.5482 BETA |
0.0068 EUR |
0.0040 EUR |
0.0072 EUR |
0.0043 EUR |
| 2025-04-09 |
0.0067 EUR |
550,349,193.7900 BETA |
0.0065 EUR |
0.0056 EUR |
0.0080 EUR |
0.0069 EUR |
| 2025-04-08 |
0.0070 EUR |
341,176,016.2487 BETA |
0.0157 EUR |
0.0062 EUR |
0.0157 EUR |
0.0069 EUR |
| 2025-04-07 |
0.0151 EUR |
2,158,723.9018 BETA |
0.0147 EUR |
0.0138 EUR |
0.0162 EUR |
0.0160 EUR |
| 2025-04-06 |
0.0166 EUR |
4,445,939.0531 BETA |
0.0170 EUR |
0.0153 EUR |
0.0175 EUR |
0.0153 EUR |
| 2025-04-05 |
0.0168 EUR |
3,452,411.8083 BETA |
0.0167 EUR |
0.0165 EUR |
0.0170 EUR |
0.0166 EUR |
| 2025-04-04 |
0.0163 EUR |
1,898,218.6700 BETA |
0.0161 EUR |
0.0160 EUR |
0.0168 EUR |
0.0165 EUR |
| 2025-04-03 |
0.0165 EUR |
2,596,076.3072 BETA |
0.0165 EUR |
0.0156 EUR |
0.0175 EUR |
0.0163 EUR |
| 2025-04-02 |
0.0170 EUR |
2,052,532.7554 BETA |
0.0175 EUR |
0.0165 EUR |
0.0175 EUR |
0.0170 EUR |
| 2025-04-01 |
0.0188 EUR |
14,712,052.4844 BETA |
0.0193 EUR |
0.0171 EUR |
0.0197 EUR |
0.0175 EUR |
| 2025-03-31 |
0.0200 EUR |
84,891,291.8321 BETA |
0.0172 EUR |
0.0168 EUR |
0.0232 EUR |
0.0195 EUR |
| 2025-03-30 |
0.0182 EUR |
2,835,074.7637 BETA |
0.0175 EUR |
0.0174 EUR |
0.0196 EUR |
0.0176 EUR |
| 2025-03-29 |
0.0175 EUR |
1,110,055.6498 BETA |
0.0182 EUR |
0.0170 EUR |
0.0183 EUR |
0.0171 EUR |
| 2025-03-28 |
0.0186 EUR |
1,572,572.2545 BETA |
0.0193 EUR |
0.0177 EUR |
0.0195 EUR |
0.0180 EUR |
| 2025-03-27 |
0.0199 EUR |
928,001.6196 BETA |
0.0199 EUR |
0.0194 EUR |
0.0202 EUR |
0.0194 EUR |
| 2025-03-26 |
0.0200 EUR |
1,312,658.8604 BETA |
0.0202 EUR |
0.0197 EUR |
0.0203 EUR |
0.0202 EUR |
| 2025-03-25 |
0.0201 EUR |
1,304,571.3257 BETA |
0.0199 EUR |
0.0196 EUR |
0.0205 EUR |
0.0200 EUR |
| 2025-03-24 |
0.0197 EUR |
594,318.3650 BETA |
0.0194 EUR |
0.0193 EUR |
0.0202 EUR |
0.0199 EUR |
| 2025-03-23 |
0.0192 EUR |
241,561.1573 BETA |
0.0195 EUR |
0.0189 EUR |
0.0195 EUR |
0.0189 EUR |
| 2025-03-22 |
0.0193 EUR |
1,028,511.6698 BETA |
0.0193 EUR |
0.0190 EUR |
0.0199 EUR |
0.0195 EUR |
| 2025-03-21 |
0.0190 EUR |
2,430,306.7594 BETA |
0.0194 EUR |
0.0184 EUR |
0.0197 EUR |
0.0192 EUR |
| 2025-03-20 |
0.0198 EUR |
682,038.4379 BETA |
0.0198 EUR |
0.0191 EUR |
0.0203 EUR |
0.0193 EUR |
| 2025-03-19 |
0.0198 EUR |
1,710,145.3172 BETA |
0.0193 EUR |
0.0192 EUR |
0.0202 EUR |
0.0198 EUR |
| 2025-03-18 |
0.0191 EUR |
688,096.0457 BETA |
0.0191 EUR |
0.0186 EUR |
0.0199 EUR |
0.0188 EUR |
| 2025-03-17 |
0.0194 EUR |
1,084,770.2376 BETA |
0.0186 EUR |
0.0186 EUR |
0.0196 EUR |
0.0195 EUR |
| 2025-03-16 |
0.0191 EUR |
1,352,848.3694 BETA |
0.0192 EUR |
0.0186 EUR |
0.0197 EUR |
0.0187 EUR |
| 2025-03-15 |
0.0192 EUR |
1,946,064.8348 BETA |
0.0189 EUR |
0.0189 EUR |
0.0196 EUR |
0.0195 EUR |
| 2025-03-14 |
0.0188 EUR |
1,448,886.6001 BETA |
0.0183 EUR |
0.0183 EUR |
0.0192 EUR |
0.0189 EUR |
| 2025-03-13 |
0.0197 EUR |
11,201,948.6245 BETA |
0.0185 EUR |
0.0183 EUR |
0.0219 EUR |
0.0185 EUR |
| 2025-03-12 |
0.0181 EUR |
1,237,124.6313 BETA |
0.0183 EUR |
0.0176 EUR |
0.0186 EUR |
0.0186 EUR |
| 2025-03-11 |
0.0176 EUR |
3,034,932.3720 BETA |
0.0171 EUR |
0.0163 EUR |
0.0184 EUR |
0.0180 EUR |
| 2025-03-10 |
0.0182 EUR |
2,432,690.1816 BETA |
0.0185 EUR |
0.0165 EUR |
0.0194 EUR |
0.0169 EUR |
| 2025-03-09 |
0.0195 EUR |
5,486,814.6676 BETA |
0.0190 EUR |
0.0185 EUR |
0.0204 EUR |
0.0185 EUR |
| 2025-03-08 |
0.0232 EUR |
46,316,841.4909 BETA |
0.0212 EUR |
0.0201 EUR |
0.0262 EUR |
0.0204 EUR |
| 2025-03-07 |
0.0229 EUR |
18,063,783.6898 BETA |
0.0191 EUR |
0.0191 EUR |
0.0260 EUR |
0.0234 EUR |
| 2025-03-06 |
0.0198 EUR |
714,799.6923 BETA |
0.0199 EUR |
0.0193 EUR |
0.0202 EUR |
0.0194 EUR |
| 2025-03-05 |
0.0199 EUR |
1,166,572.2392 BETA |
0.0197 EUR |
0.0192 EUR |
0.0204 EUR |
0.0198 EUR |
| 2025-03-04 |
0.0201 EUR |
1,708,630.7250 BETA |
0.0193 EUR |
0.0188 EUR |
0.0203 EUR |
0.0199 EUR |
| 2025-03-03 |
0.0255 EUR |
1,165,624.4437 BETA |
0.0240 EUR |
0.0228 EUR |
0.0240 EUR |
0.0232 EUR |
| 2025-03-02 |
0.0255 EUR |
55,047,282.9158 BETA |
0.0242 EUR |
0.0216 EUR |
0.0285 EUR |
0.0240 EUR |
| 2025-03-01 |
0.0218 EUR |
2,329,103.2008 BETA |
0.0219 EUR |
0.0211 EUR |
0.0223 EUR |
0.0221 EUR |
| 2025-02-28 |
0.0220 EUR |
948,606.3352 BETA |
0.0214 EUR |
0.0213 EUR |
0.0229 EUR |
0.0222 EUR |
| 2025-02-27 |
0.0220 EUR |
183,558.3139 BETA |
0.0223 EUR |
0.0220 EUR |
0.0225 EUR |
0.0225 EUR |
| 2025-02-26 |
0.0218 EUR |
224,383.5296 BETA |
0.0216 EUR |
0.0210 EUR |
0.0223 EUR |
0.0223 EUR |
| 2025-02-25 |
0.0211 EUR |
678,925.1047 BETA |
0.0212 EUR |
0.0203 EUR |
0.0222 EUR |
0.0220 EUR |
| 2025-02-24 |
0.0231 EUR |
560,348.3020 BETA |
0.0241 EUR |
0.0223 EUR |
0.0245 EUR |
0.0224 EUR |