Beta Token Historical Data - BETAGBP | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
Beta Token (암호화폐:BETAGBP)
Beta Token (암호화폐:BETAGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Beta Token	BETAGBP	암호화폐	47,079,344	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001265	-2.53%	0.048817	0.04783	0.050296

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.049582	0.049861	0.048298	0.050082	0.045741 - 0.116098

Exchange	Last Trade	Size	Trade Price	Currency
LATK	16:17:54	0.020000	0.048805	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,236.44	106,787.94	BETA	BETAEUR	BETAUSD	BETABTC

BETAGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.058417	0.061106	0.048822	319,160.35	-0.009601	-16.43%
1개월	0.056027	0.072035	0.048822	768,003.23	-0.007211	-12.87%
3개월	0.063364	0.103535	0.048822	1,165,281.01	-0.014548	-22.96%
6개월	0.05845	0.103535	0.047457	854,388.97	-0.009634	-16.48%
1년	0.078357	0.116098	0.045741	734,331.26	-0.029541	-37.70%
3년	0.069692	0.116098	0.033824	1,062,642.39	-0.020875	-29.95%
5년	0.069692	0.116098	0.033824	1,062,642.39	-0.020875	-29.95%

BETAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
14 5월(5) 2024	0.049564	-0.00149	-2.92%	0.059479	0.060277	0.048822	427,711.00
13 5월(5) 2024	0.051054	0.000041	0.08%	0.051058	0.052626	0.050389	350,934.00
12 5월(5) 2024	0.051012	-0.000607	-1.18%	0.051473	0.053849	0.051012	414,873.00
11 5월(5) 2024	0.051619	-0.003767	-6.80%	0.055273	0.055486	0.050921	535,539.00
10 5월(5) 2024	0.055386	-0.001355	-2.39%	0.055399	0.057308	0.053432	145,431.00
09 5월(5) 2024	0.056741	-0.002265	-3.84%	0.059375	0.059514	0.054933	199,028.00
08 5월(5) 2024	0.059006	0.000662	1.13%	0.058417	0.061106	0.058219	160,602.00
07 5월(5) 2024	0.058345	-0.001919	-3.18%	0.059479	0.065346	0.057726	111,892.00
06 5월(5) 2024	0.060264	0.000216	0.36%	0.0607	0.061754	0.058915	219,608.00
05 5월(5) 2024	0.060049	0.001301	2.22%	0.05865	0.060892	0.058008	261,802.00
04 5월(5) 2024	0.058747	0.001659	2.91%	0.056583	0.059219	0.056508	387,271.00
03 5월(5) 2024	0.057088	0.002558	4.69%	0.054504	0.058136	0.052359	291,184.00
02 5월(5) 2024	0.05453	-0.001759	-3.12%	0.056313	0.05643	0.05058	240,198.00
01 5월(5) 2024	0.05629	-0.003172	-5.33%	0.059479	0.060713	0.053769	421,362.00
30 4월(4) 2024	0.059462	0.000557	0.94%	0.055046	0.065346	0.052955	771,584.00
29 4월(4) 2024	0.058905	-0.000051	-0.09%	0.05885	0.061293	0.058848	186,902.00
28 4월(4) 2024	0.058957	0.000758	1.30%	0.057685	0.059468	0.056614	176,814.00
27 4월(4) 2024	0.058198	-0.000563	-0.96%	0.059289	0.05988	0.057138	307,043.00
26 4월(4) 2024	0.058761	-0.00159	-2.63%	0.060381	0.061628	0.057568	324,796.00
25 4월(4) 2024	0.060351	-0.00417	-6.46%	0.064729	0.065515	0.060158	639,700.00
24 4월(4) 2024	0.064521	0.000598	0.94%	0.063821	0.06698	0.063254	720,579.00
23 4월(4) 2024	0.063923	0.000385	0.61%	0.055046	0.067	0.052955	740,473.00
22 4월(4) 2024	0.063538	0.000512	0.81%	0.063028	0.066074	0.061068	601,364.00
21 4월(4) 2024	0.063027	0.005001	8.62%	0.057878	0.063356	0.057328	423,061.00
20 4월(4) 2024	0.058026	0.000805	1.41%	0.057058	0.059	0.053716	467,902.00
19 4월(4) 2024	0.057222	0.000058	0.10%	0.057253	0.059039	0.054769	641,578.00
18 4월(4) 2024	0.057164	-0.002314	-3.89%	0.059495	0.062727	0.056764	1,582,051.00
17 4월(4) 2024	0.059478	0.003435	6.13%	0.056027	0.072035	0.054694	9,752,794.00
16 4월(4) 2024	0.056043	-0.00215	-3.69%	0.055046	0.058397	0.052955	365,436.00
15 4월(4) 2024	0.058193	0.002817	5.09%	0.055046	0.058563	0.052955	236,467.00
14 4월(4) 2024	0.055376	-0.007478	-11.90%	0.062852	0.064415	0.049681	1,213,139.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관