Identifier on Bitvavo: BETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0249 EUR |
1,759,272.4193 BETA |
0.0252 EUR |
0.0242 EUR |
0.0254 EUR |
0.0254 EUR |
| 2025-02-22 |
0.0249 EUR |
1,496,820.7065 BETA |
0.0243 EUR |
0.0241 EUR |
0.0254 EUR |
0.0252 EUR |
| 2025-02-21 |
0.0249 EUR |
1,191,348.0943 BETA |
0.0249 EUR |
0.0240 EUR |
0.0256 EUR |
0.0240 EUR |
| 2025-02-20 |
0.0247 EUR |
577,963.6877 BETA |
0.0239 EUR |
0.0238 EUR |
0.0253 EUR |
0.0248 EUR |
| 2025-02-19 |
0.0242 EUR |
584,118.8489 BETA |
0.0231 EUR |
0.0231 EUR |
0.0249 EUR |
0.0244 EUR |
| 2025-02-18 |
0.0239 EUR |
1,391,409.2685 BETA |
0.0248 EUR |
0.0227 EUR |
0.0252 EUR |
0.0227 EUR |
| 2025-02-17 |
0.0255 EUR |
1,617,000.2141 BETA |
0.0262 EUR |
0.0246 EUR |
0.0266 EUR |
0.0248 EUR |
| 2025-02-16 |
0.0267 EUR |
1,130,189.3977 BETA |
0.0269 EUR |
0.0264 EUR |
0.0272 EUR |
0.0265 EUR |
| 2025-02-15 |
0.0272 EUR |
463,628.3322 BETA |
0.0272 EUR |
0.0268 EUR |
0.0277 EUR |
0.0269 EUR |
| 2025-02-14 |
0.0277 EUR |
663,959.8276 BETA |
0.0274 EUR |
0.0272 EUR |
0.0285 EUR |
0.0278 EUR |
| 2025-02-13 |
0.0277 EUR |
881,389.5939 BETA |
0.0286 EUR |
0.0271 EUR |
0.0288 EUR |
0.0272 EUR |
| 2025-02-12 |
0.0274 EUR |
1,847,635.7402 BETA |
0.0282 EUR |
0.0264 EUR |
0.0286 EUR |
0.0278 EUR |
| 2025-02-11 |
0.0286 EUR |
4,908,730.7660 BETA |
0.0276 EUR |
0.0274 EUR |
0.0310 EUR |
0.0282 EUR |
| 2025-02-10 |
0.0268 EUR |
1,091,846.8388 BETA |
0.0271 EUR |
0.0262 EUR |
0.0279 EUR |
0.0279 EUR |
| 2025-02-09 |
0.0275 EUR |
4,999,161.5447 BETA |
0.0284 EUR |
0.0260 EUR |
0.0293 EUR |
0.0260 EUR |
| 2025-02-08 |
0.0292 EUR |
5,466,764.6937 BETA |
0.0290 EUR |
0.0276 EUR |
0.0323 EUR |
0.0282 EUR |
| 2025-02-07 |
0.0306 EUR |
35,216,805.2553 BETA |
0.0277 EUR |
0.0265 EUR |
0.0345 EUR |
0.0290 EUR |
| 2025-02-06 |
0.0282 EUR |
27,011,110.7462 BETA |
0.0265 EUR |
0.0259 EUR |
0.0319 EUR |
0.0279 EUR |
| 2025-02-05 |
0.0260 EUR |
2,060,260.2150 BETA |
0.0258 EUR |
0.0255 EUR |
0.0271 EUR |
0.0259 EUR |
| 2025-02-04 |
0.0279 EUR |
5,733,150.5482 BETA |
0.0277 EUR |
0.0255 EUR |
0.0299 EUR |
0.0256 EUR |
| 2025-02-03 |
0.0251 EUR |
4,989,877.4324 BETA |
0.0297 EUR |
0.0223 EUR |
0.0297 EUR |
0.0270 EUR |
| 2025-02-02 |
0.0346 EUR |
9,364,111.3236 BETA |
0.0337 EUR |
0.0290 EUR |
0.0378 EUR |
0.0293 EUR |
| 2025-02-01 |
0.0351 EUR |
1,068,936.1341 BETA |
0.0353 EUR |
0.0342 EUR |
0.0360 EUR |
0.0345 EUR |
| 2025-01-31 |
0.0365 EUR |
1,205,732.1048 BETA |
0.0357 EUR |
0.0357 EUR |
0.0372 EUR |
0.0357 EUR |
| 2025-01-30 |
0.0353 EUR |
1,179,762.3956 BETA |
0.0342 EUR |
0.0342 EUR |
0.0361 EUR |
0.0357 EUR |
| 2025-01-29 |
0.0346 EUR |
923,073.3317 BETA |
0.0346 EUR |
0.0337 EUR |
0.0352 EUR |
0.0352 EUR |
| 2025-01-28 |
0.0350 EUR |
1,280,405.2652 BETA |
0.0356 EUR |
0.0344 EUR |
0.0357 EUR |
0.0344 EUR |
| 2025-01-27 |
0.0355 EUR |
4,698,823.8760 BETA |
0.0353 EUR |
0.0327 EUR |
0.0383 EUR |
0.0347 EUR |
| 2025-01-26 |
0.0366 EUR |
1,330,052.0274 BETA |
0.0366 EUR |
0.0360 EUR |
0.0372 EUR |
0.0362 EUR |
| 2025-01-25 |
0.0376 EUR |
11,250,429.7889 BETA |
0.0351 EUR |
0.0350 EUR |
0.0400 EUR |
0.0366 EUR |
| 2025-01-24 |
0.0362 EUR |
462,776.0161 BETA |
0.0365 EUR |
0.0352 EUR |
0.0368 EUR |
0.0360 EUR |
| 2025-01-23 |
0.0359 EUR |
1,730,666.2598 BETA |
0.0366 EUR |
0.0349 EUR |
0.0368 EUR |
0.0357 EUR |
| 2025-01-22 |
0.0370 EUR |
2,342,802.2042 BETA |
0.0368 EUR |
0.0365 EUR |
0.0379 EUR |
0.0370 EUR |
| 2025-01-21 |
0.0381 EUR |
15,958,285.0877 BETA |
0.0346 EUR |
0.0335 EUR |
0.0419 EUR |
0.0367 EUR |
| 2025-01-20 |
0.0360 EUR |
3,238,683.9976 BETA |
0.0367 EUR |
0.0341 EUR |
0.0384 EUR |
0.0352 EUR |
| 2025-01-19 |
0.0392 EUR |
2,089,335.6703 BETA |
0.0406 EUR |
0.0372 EUR |
0.0406 EUR |
0.0383 EUR |
| 2025-01-18 |
0.0414 EUR |
946,504.0503 BETA |
0.0430 EUR |
0.0396 EUR |
0.0432 EUR |
0.0400 EUR |
| 2025-01-17 |
0.0427 EUR |
700,753.7788 BETA |
0.0420 EUR |
0.0420 EUR |
0.0438 EUR |
0.0435 EUR |
| 2025-01-16 |
0.0423 EUR |
1,181,178.7445 BETA |
0.0430 EUR |
0.0416 EUR |
0.0430 EUR |
0.0419 EUR |
| 2025-01-15 |
0.0415 EUR |
472,589.1128 BETA |
0.0412 EUR |
0.0402 EUR |
0.0428 EUR |
0.0426 EUR |
| 2025-01-14 |
0.0416 EUR |
1,813,512.1875 BETA |
0.0407 EUR |
0.0407 EUR |
0.0427 EUR |
0.0412 EUR |
| 2025-01-13 |
0.0408 EUR |
1,655,538.2621 BETA |
0.0420 EUR |
0.0393 EUR |
0.0426 EUR |
0.0405 EUR |
| 2025-01-12 |
0.0425 EUR |
5,166,078.4675 BETA |
0.0428 EUR |
0.0408 EUR |
0.0449 EUR |
0.0417 EUR |
| 2025-01-11 |
0.0430 EUR |
10,102,185.6733 BETA |
0.0410 EUR |
0.0404 EUR |
0.0455 EUR |
0.0431 EUR |
| 2025-01-10 |
0.0411 EUR |
555,217.3601 BETA |
0.0409 EUR |
0.0403 EUR |
0.0419 EUR |
0.0415 EUR |
| 2025-01-09 |
0.0408 EUR |
980,580.8070 BETA |
0.0410 EUR |
0.0394 EUR |
0.0422 EUR |
0.0399 EUR |
| 2025-01-08 |
0.0448 EUR |
10,290,718.4614 BETA |
0.0458 EUR |
0.0391 EUR |
0.0472 EUR |
0.0406 EUR |
| 2025-01-07 |
0.0480 EUR |
16,463,183.6612 BETA |
0.0461 EUR |
0.0429 EUR |
0.0508 EUR |
0.0464 EUR |
| 2025-01-06 |
0.0462 EUR |
580,219.5081 BETA |
0.0459 EUR |
0.0454 EUR |
0.0465 EUR |
0.0460 EUR |
| 2025-01-05 |
0.0462 EUR |
1,663,586.0498 BETA |
0.0457 EUR |
0.0453 EUR |
0.0470 EUR |
0.0466 EUR |