Register to chat with like-minded investors on our interactive forums.
BETABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000096 | 0.00000098 | 0.00000095 | 265,917.00 |
| May 19 2024 | 0.00000098 | -0.00000006 | -5.77% | 0.00000104 | 0.00000108 | 0.00000097 | 572,437.00 |
| May 18 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000103 | 0.00000111 | 0.00000103 | 762,696.00 |
| May 17 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000107 | 0.00000099 | 241,923.00 |
| May 16 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000105 | 0.00000096 | 271,276.00 |
| May 15 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000102 | 0.00000104 | 0.00000099 | 484,954.00 |
| May 14 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000107 | 0.00000099 | 424,747.00 |
| May 13 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000105 | 0.00000105 | 0.00000098 | 226,807.00 |
| May 12 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000105 | 0.00000108 | 0.00000104 | 341,149.00 |
| May 11 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000108 | 0.00000111 | 0.00000105 | 403,275.00 |
| May 10 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000109 | 0.00000110 | 0.00000105 | 512,098.00 |
| May 09 2024 | 0.00000110 | -0.00000006 | -5.17% | 0.00000114 | 0.00000116 | 0.00000108 | 135,701.00 |
| May 08 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000117 | 0.00000119 | 0.00000111 | 193,936.00 |
| May 07 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000118 | 0.00000121 | 0.00000116 | 146,382.00 |
| May 06 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000119 | 0.00000116 | 54,386.00 |
| May 05 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000118 | 0.00000120 | 0.00000116 | 201,517.00 |
| May 04 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000122 | 0.00000116 | 244,117.00 |
| May 03 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000122 | 0.00000124 | 0.00000116 | 363,678.00 |
| May 02 2024 | 0.00000121 | 0.00000004 | 3.42% | 0.00000116 | 0.00000122 | 0.00000116 | 267,201.00 |
| May 01 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000115 | 0.00000117 | 0.00000111 | 390,050.00 |
| Apr 30 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000119 | 0.00000110 | 403,778.00 |
| Apr 29 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000118 | 0.00000121 | 0.00000115 | 469,929.00 |
| Apr 28 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000118 | 0.00000120 | 0.00000116 | 165,321.00 |
| Apr 27 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000114 | 0.00000118 | 0.00000113 | 159,208.00 |
| Apr 26 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000116 | 0.00000116 | 0.00000112 | 293,279.00 |
| Apr 25 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000118 | 0.00000118 | 0.00000113 | 305,696.00 |
| Apr 24 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000120 | 0.00000122 | 0.00000117 | 618,344.00 |
| Apr 23 2024 | 0.00000121 | 0.00000003 | 2.54% | 0.00000118 | 0.00000128 | 0.00000117 | 703,564.00 |
| Apr 22 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000125 | 0.00000117 | 805,566.00 |
| Apr 21 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000120 | 0.00000131 | 0.00000117 | 588,007.00 |
| Apr 20 2024 | 0.00000120 | 0.00000008 | 7.14% | 0.00000112 | 0.00000121 | 0.00000112 | 400,349.00 |
| Apr 19 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000113 | 0.00000114 | 0.00000110 | 457,408.00 |
| Apr 18 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000117 | 0.00000117 | 0.00000112 | 616,832.00 |
| Apr 17 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000115 | 0.00000123 | 0.00000111 | 1,563,515.00 |
| Apr 16 2024 | 0.00000117 | 0.00000007 | 6.36% | 0.00000110 | 0.00000147 | 0.00000107 | 9,729,612.00 |
| Apr 15 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000108 | 0.00000111 | 0.00000104 | 449,524.00 |
| Apr 14 2024 | 0.00000109 | 0.00000004 | 3.81% | 0.00000105 | 0.00000110 | 0.00000103 | 233,796.00 |
| Apr 13 2024 | 0.00000105 | -0.00000011 | -9.48% | 0.00000116 | 0.00000118 | 0.00000097 | 1,189,715.00 |
| Apr 12 2024 | 0.00000116 | -0.00000016 | -12.12% | 0.00000133 | 0.00000134 | 0.00000114 | 1,076,401.00 |
| Apr 11 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000136 | 0.00000136 | 0.00000132 | 305,797.00 |
| Apr 10 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000141 | 0.00000143 | 0.00000135 | 206,990.00 |
| Apr 09 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000140 | 0.00000143 | 0.00000137 | 200,335.00 |
| Apr 08 2024 | 0.00000139 | -0.00000010 | -6.71% | 0.00000149 | 0.00000164 | 0.00000138 | 2,595,901.00 |
| Apr 07 2024 | 0.00000149 | 0.00000016 | 12.03% | 0.00000133 | 0.00000168 | 0.00000132 | 5,547,659.00 |
| Apr 06 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000136 | 0.00000139 | 0.00000129 | 414,418.00 |
| Apr 05 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000136 | 0.00000138 | 0.00000134 | 214,449.00 |
| Apr 04 2024 | 0.00000139 | 0.00000000 | 0.00% | 0.00000140 | 0.00000143 | 0.00000136 | 307,327.00 |
| Apr 03 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000141 | 0.00000146 | 0.00000138 | 429,567.00 |
| Apr 02 2024 | 0.00000141 | -0.00000007 | -4.73% | 0.00000149 | 0.00000155 | 0.00000141 | 1,732,991.00 |
| Apr 01 2024 | 0.00000148 | -0.00000001 | -0.67% | 0.00000149 | 0.00000149 | 0.00000142 | 1,927,388.00 |
| Mar 31 2024 | 0.00000149 | -0.00000003 | -1.97% | 0.00000151 | 0.00000166 | 0.00000148 | 2,460,947.00 |
| Mar 30 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000151 | 0.00000156 | 0.00000142 | 1,815,996.00 |
| Mar 29 2024 | 0.00000151 | -0.00000016 | -9.58% | 0.00000164 | 0.00000166 | 0.00000150 | 1,576,051.00 |
| Mar 28 2024 | 0.00000167 | 0.00000027 | 19.29% | 0.00000141 | 0.00000197 | 0.00000139 | 14,595,822.00 |
| Mar 27 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000140 | 0.00000142 | 0.00000135 | 815,771.00 |
| Mar 26 2024 | 0.00000139 | 0.00000005 | 3.73% | 0.00000136 | 0.00000141 | 0.00000136 | 564,216.00 |
| Mar 25 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000138 | 0.00000140 | 0.00000134 | 574,949.00 |
| Mar 24 2024 | 0.00000136 | 0.00000001 | 0.74% | 0.00000134 | 0.00000142 | 0.00000132 | 1,479,716.00 |
| Mar 23 2024 | 0.00000135 | 0.00000000 | 0.00% | 0.00000134 | 0.00000140 | 0.00000132 | 1,110,443.00 |
| Mar 22 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000133 | 0.00000139 | 0.00000132 | 765,306.00 |
| Mar 21 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000131 | 0.00000134 | 0.00000129 | 210,711.00 |
| Mar 20 2024 | 0.00000132 | -0.00000007 | -5.04% | 0.00000140 | 0.00000140 | 0.00000129 | 945,145.00 |
| Mar 19 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000137 | 0.00000145 | 0.00000135 | 1,465,581.00 |
| Mar 18 2024 | 0.00000138 | -0.00000007 | -4.83% | 0.00000144 | 0.00000145 | 0.00000134 | 551,622.00 |
| Mar 17 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000144 | 0.00000146 | 0.00000138 | 908,613.00 |
| Mar 16 2024 | 0.00000143 | -0.00000007 | -4.67% | 0.00000150 | 0.00000155 | 0.00000141 | 1,001,692.00 |
| Mar 15 2024 | 0.00000150 | -0.00000014 | -8.54% | 0.00000155 | 0.00000155 | 0.00000145 | 334,036.00 |
| Mar 14 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000164 | 0.00000164 | 0.00000164 | 0.00 |
| Mar 13 2024 | 0.00000164 | 0.00000008 | 5.13% | 0.00000156 | 0.00000169 | 0.00000155 | 828,537.00 |
| Mar 12 2024 | 0.00000156 | 0.00000002 | 1.30% | 0.00000154 | 0.00000192 | 0.00000151 | 4,374,338.00 |
| Mar 11 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000158 | 0.00000158 | 0.00000148 | 563,083.00 |
| Mar 10 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000181 | 0.00000155 | 3,046,322.00 |
| Mar 09 2024 | 0.00000158 | 0.00000007 | 4.64% | 0.00000152 | 0.00000161 | 0.00000152 | 1,323,122.00 |
| Mar 08 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000153 | 0.00000153 | 0.00000141 | 1,493,209.00 |
| Mar 07 2024 | 0.00000152 | 0.00000005 | 3.40% | 0.00000148 | 0.00000152 | 0.00000145 | 669,210.00 |
| Mar 06 2024 | 0.00000147 | 0.00000000 | 0.00% | 0.00000148 | 0.00000149 | 0.00000139 | 1,067,158.00 |
| Mar 05 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000148 | 0.00000165 | 0.00000145 | 521,440.00 |
| Mar 04 2024 | 0.00000149 | -0.00000011 | -6.88% | 0.00000160 | 0.00000163 | 0.00000148 | 552,938.00 |
| Mar 03 2024 | 0.00000160 | -0.00000006 | -3.61% | 0.00000166 | 0.00000171 | 0.00000158 | 329,770.00 |
| Mar 02 2024 | 0.00000166 | 0.00000011 | 7.10% | 0.00000156 | 0.00000177 | 0.00000151 | 1,401,712.00 |
| Mar 01 2024 | 0.00000155 | 0.00000019 | 13.97% | 0.00000137 | 0.00000157 | 0.00000137 | 503,737.00 |
| Feb 29 2024 | 0.00000136 | 0.00000004 | 3.03% | 0.00000131 | 0.00000139 | 0.00000131 | 389,201.00 |
| Feb 28 2024 | 0.00000132 | -0.00000016 | -10.81% | 0.00000149 | 0.00000150 | 0.00000129 | 745,429.00 |
| Feb 27 2024 | 0.00000148 | -0.00000006 | -3.90% | 0.00000153 | 0.00000153 | 0.00000146 | 728,931.00 |
| Feb 26 2024 | 0.00000154 | 0.00000000 | 0.00% | 0.00000155 | 0.00000162 | 0.00000152 | 566,684.00 |
| Feb 25 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000158 | 0.00000159 | 0.00000152 | 640,687.00 |
| Feb 24 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000155 | 0.00000161 | 0.00000153 | 106,835.00 |
| Feb 23 2024 | 0.00000154 | 0.00000000 | 0.00% | 0.00000155 | 0.00000160 | 0.00000150 | 2,586,705.00 |
| Feb 22 2024 | 0.00000154 | 0.00000002 | 1.32% | 0.00000152 | 0.00000166 | 0.00000148 | 1,753,058.00 |
| Feb 21 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000149 | 0.00000152 | 0.00000145 | 476,387.00 |
