Register to chat with like-minded investors on our interactive forums.
BETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2,902.32 | -131.61 | -4.34% | 3,029.80 | 3,051.48 | 2,879.53 | 789.00 |
| May 09 2024 | 3,033.93 | 61.70 | 2.08% | 2,974.55 | 3,056.27 | 2,951.68 | 219.00 |
| May 08 2024 | 2,972.23 | -45.05 | -1.49% | 3,011.49 | 3,036.59 | 2,939.06 | 430.00 |
| May 07 2024 | 3,017.27 | -53.20 | -1.73% | 3,068.07 | 3,128.68 | 3,007.63 | 503.00 |
| May 06 2024 | 3,070.47 | -64.84 | -2.07% | 2,996.25 | 3,205.36 | 2,959.96 | 1,331.00 |
| May 05 2024 | 3,135.31 | 19.37 | 0.62% | 3,115.10 | 3,170.02 | 3,074.37 | 728.00 |
| May 04 2024 | 3,115.93 | 11.23 | 0.36% | 3,093.60 | 3,165.22 | 3,092.16 | 126.00 |
| May 03 2024 | 3,104.71 | 109.59 | 3.66% | 2,996.25 | 3,124.34 | 2,959.96 | 121.00 |
| May 02 2024 | 2,995.12 | 16.54 | 0.56% | 2,974.88 | 3,011.30 | 2,893.02 | 269.00 |
| May 01 2024 | 2,978.58 | -41.89 | -1.39% | 3,003.43 | 3,018.62 | 2,813.06 | 763.00 |
| Apr 30 2024 | 3,020.46 | -193.26 | -6.01% | 3,199.87 | 3,248.56 | 2,916.90 | 1,129.00 |
| Apr 29 2024 | 3,213.72 | -49.77 | -1.53% | 3,221.42 | 3,290.63 | 3,120.49 | 593.00 |
| Apr 28 2024 | 3,263.49 | 11.65 | 0.36% | 3,251.62 | 3,345.04 | 3,246.79 | 414.00 |
| Apr 27 2024 | 3,251.84 | 125.94 | 4.03% | 3,130.69 | 3,278.33 | 3,077.96 | 415.00 |
| Apr 26 2024 | 3,125.91 | -31.37 | -0.99% | 3,153.33 | 3,164.00 | 3,101.91 | 853.00 |
| Apr 25 2024 | 3,157.28 | 23.01 | 0.73% | 3,138.95 | 3,191.78 | 3,066.03 | 8.00 |
| Apr 24 2024 | 3,134.27 | -83.53 | -2.60% | 3,221.42 | 3,290.63 | 3,103.13 | 690.00 |
| Apr 23 2024 | 3,217.80 | 17.66 | 0.55% | 3,198.81 | 3,261.19 | 3,153.61 | 351.00 |
| Apr 22 2024 | 3,200.14 | 53.93 | 1.71% | 3,057.18 | 3,228.06 | 3,017.84 | 346.00 |
| Apr 21 2024 | 3,146.21 | -3.52 | -0.11% | 3,151.88 | 3,194.49 | 3,117.88 | 146.00 |
| Apr 20 2024 | 3,149.73 | 84.44 | 2.75% | 3,057.18 | 3,169.83 | 3,017.84 | 410.00 |
| Apr 19 2024 | 3,065.29 | 1.12 | 0.04% | 3,064.40 | 3,120.70 | 2,868.86 | 889.00 |
| Apr 18 2024 | 3,064.17 | 84.56 | 2.84% | 2,967.94 | 3,091.01 | 2,954.98 | 615.00 |
| Apr 17 2024 | 2,979.61 | -102.53 | -3.33% | 3,060.80 | 3,116.42 | 2,923.71 | 1,098.00 |
| Apr 16 2024 | 3,082.13 | -16.46 | -0.53% | 3,086.65 | 3,121.18 | 2,994.56 | 1,274.00 |
| Apr 15 2024 | 3,098.60 | -59.83 | -1.89% | 3,144.76 | 3,269.87 | 3,034.52 | 2,974.00 |
| Apr 14 2024 | 3,158.42 | 132.76 | 4.39% | 3,005.01 | 3,166.14 | 2,911.86 | 999.00 |
| Apr 13 2024 | 3,025.66 | -216.12 | -6.67% | 3,227.19 | 3,296.60 | 2,882.71 | 2,987.00 |
| Apr 12 2024 | 3,241.79 | -263.37 | -7.51% | 3,501.64 | 3,550.12 | 3,129.91 | 1,064.00 |
| Apr 11 2024 | 3,505.16 | -30.68 | -0.87% | 3,531.75 | 3,613.11 | 3,474.66 | 399.00 |
| Apr 10 2024 | 3,535.83 | 28.73 | 0.82% | 3,503.35 | 3,556.26 | 3,415.09 | 273.00 |
| Apr 09 2024 | 3,507.10 | -183.39 | -4.97% | 3,692.18 | 3,720.71 | 3,460.66 | 1,127.00 |
| Apr 08 2024 | 3,690.50 | 238.74 | 6.92% | 3,351.72 | 3,720.83 | 3,333.84 | 866.00 |
| Apr 07 2024 | 3,451.75 | 91.87 | 2.73% | 3,351.72 | 3,454.38 | 3,333.84 | 256.00 |
| Apr 06 2024 | 3,359.88 | 37.84 | 1.14% | 3,299.66 | 3,391.34 | 3,299.66 | 485.00 |
| Apr 05 2024 | 3,322.04 | -3.02 | -0.09% | 3,327.90 | 3,343.05 | 3,219.23 | 1,810.00 |
| Apr 04 2024 | 3,325.07 | 9.87 | 0.30% | 3,301.83 | 3,440.78 | 3,251.81 | 1,025.00 |
| Apr 03 2024 | 3,315.19 | 40.09 | 1.22% | 3,285.63 | 3,364.21 | 3,206.68 | 328.00 |
| Apr 02 2024 | 3,275.11 | -235.80 | -6.72% | 3,504.18 | 3,507.29 | 3,216.81 | 1,018.00 |
| Apr 01 2024 | 3,510.90 | -128.32 | -3.53% | 3,645.40 | 3,645.40 | 3,416.56 | 1,526.00 |
| Mar 31 2024 | 3,639.22 | 134.75 | 3.85% | 3,505.07 | 3,649.32 | 3,505.07 | 395.00 |
| Mar 30 2024 | 3,504.47 | -8.86 | -0.25% | 3,508.21 | 3,562.72 | 3,487.15 | 980.00 |
| Mar 29 2024 | 3,513.33 | -48.75 | -1.37% | 3,558.27 | 3,580.34 | 3,471.51 | 512.00 |
| Mar 28 2024 | 3,562.08 | 68.46 | 1.96% | 3,499.83 | 3,609.13 | 3,466.45 | 911.00 |
| Mar 27 2024 | 3,493.62 | -92.49 | -2.58% | 3,585.53 | 3,664.33 | 3,462.63 | 855.00 |
| Mar 26 2024 | 3,586.11 | 8.02 | 0.22% | 3,580.06 | 3,673.27 | 3,548.69 | 851.00 |
| Mar 25 2024 | 3,578.10 | 124.26 | 3.60% | 3,495.19 | 3,646.15 | 3,430.71 | 1,467.00 |
| Mar 24 2024 | 3,453.84 | 101.80 | 3.04% | 3,345.97 | 3,468.74 | 3,300.35 | 339.00 |
| Mar 23 2024 | 3,352.03 | 38.04 | 1.15% | 3,325.39 | 3,420.94 | 3,268.68 | 625.00 |
| Mar 22 2024 | 3,313.99 | -174.23 | -4.99% | 3,491.68 | 3,532.29 | 3,255.84 | 2,912.00 |
| Mar 21 2024 | 3,488.22 | -24.17 | -0.69% | 3,495.19 | 3,579.98 | 3,407.46 | 1,125.00 |
| Mar 20 2024 | 3,512.39 | 341.74 | 10.78% | 3,156.88 | 3,528.83 | 3,061.62 | 3,072.00 |
| Mar 19 2024 | 3,170.64 | -352.90 | -10.02% | 3,517.46 | 3,536.40 | 3,152.16 | 4,179.00 |
| Mar 18 2024 | 3,523.54 | -105.25 | -2.90% | 3,999.13 | 4,007.04 | 3,465.47 | 2,611.00 |
| Mar 17 2024 | 3,628.79 | 113.37 | 3.22% | 3,549.20 | 3,676.35 | 3,420.00 | 1,651.00 |
| Mar 16 2024 | 3,515.42 | -222.52 | -5.95% | 3,743.44 | 3,773.97 | 3,481.55 | 1,664.00 |
| Mar 15 2024 | 3,737.94 | -143.03 | -3.69% | 3,999.13 | 4,007.04 | 3,588.67 | 5,750.00 |
| Mar 14 2024 | 3,880.97 | -122.84 | -3.07% | 3,999.13 | 4,007.04 | 3,721.54 | 1,516.00 |
| Mar 13 2024 | 4,003.82 | 31.56 | 0.79% | 3,975.69 | 4,073.95 | 3,936.03 | 3,193.00 |
| Mar 12 2024 | 3,972.26 | -93.89 | -2.31% | 4,069.86 | 4,086.66 | 3,849.75 | 3,447.00 |
| Mar 11 2024 | 4,066.15 | 183.15 | 4.72% | 3,868.55 | 4,086.22 | 3,826.52 | 6,756.00 |
| Mar 10 2024 | 3,883.00 | -29.90 | -0.76% | 3,906.60 | 3,964.57 | 3,801.96 | 4,443.00 |
| Mar 09 2024 | 3,912.90 | 24.53 | 0.63% | 3,887.51 | 3,945.69 | 3,877.15 | 0.00 |
| Mar 08 2024 | 3,888.37 | 30.87 | 0.80% | 3,868.55 | 3,995.40 | 3,826.52 | 7,203.00 |
| Mar 07 2024 | 3,857.50 | 51.15 | 1.34% | 3,817.02 | 3,929.09 | 3,734.29 | 2,447.00 |
| Mar 06 2024 | 3,806.35 | 264.11 | 7.46% | 3,554.48 | 3,894.99 | 3,500.33 | 1,863.00 |
| Mar 05 2024 | 3,542.24 | -61.87 | -1.72% | 3,628.71 | 3,815.53 | 3,239.01 | 3,846.00 |
| Mar 04 2024 | 3,604.11 | 127.48 | 3.67% | 3,378.70 | 3,637.12 | 3,369.90 | 3,320.00 |
| Mar 03 2024 | 3,476.63 | 63.06 | 1.85% | 3,413.91 | 3,480.82 | 3,368.69 | 2,014.00 |
| Mar 02 2024 | 3,413.57 | -17.04 | -0.50% | 3,425.64 | 3,454.62 | 3,395.26 | 7,932.00 |
| Mar 01 2024 | 3,430.62 | 85.86 | 2.57% | 3,335.15 | 3,445.78 | 3,335.15 | 4,812.00 |
| Feb 29 2024 | 3,344.75 | -14.99 | -0.45% | 3,378.70 | 3,509.53 | 3,300.02 | 1,725.00 |
| Feb 28 2024 | 3,359.75 | 123.25 | 3.81% | 3,239.94 | 3,474.17 | 3,224.88 | 2,860.00 |
| Feb 27 2024 | 3,236.50 | 63.12 | 1.99% | 3,174.96 | 3,284.63 | 3,165.20 | 4,082.00 |
| Feb 26 2024 | 3,173.37 | 63.05 | 2.03% | 3,006.15 | 3,194.70 | 2,876.31 | 2,542.00 |
| Feb 25 2024 | 3,110.33 | 122.42 | 4.10% | 2,990.35 | 3,112.04 | 2,982.90 | 2,552.00 |
| Feb 24 2024 | 2,987.91 | 66.73 | 2.28% | 2,918.82 | 3,000.60 | 2,903.98 | 7,578.00 |
| Feb 23 2024 | 2,921.18 | -45.11 | -1.52% | 2,964.69 | 2,987.36 | 2,904.01 | 3,276.00 |
| Feb 22 2024 | 2,966.29 | -7.96 | -0.27% | 2,956.67 | 3,025.37 | 2,905.10 | 1,323.00 |
| Feb 21 2024 | 2,974.25 | -36.56 | -1.21% | 3,006.15 | 3,013.47 | 2,876.31 | 817.00 |
| Feb 20 2024 | 3,010.81 | 68.06 | 2.31% | 2,936.11 | 3,028.14 | 2,873.52 | 11,693.00 |
| Feb 19 2024 | 2,942.75 | 74.35 | 2.59% | 2,418.54 | 2,979.69 | 2,416.26 | 6,238.00 |
| Feb 18 2024 | 2,868.40 | 84.74 | 3.04% | 2,782.80 | 2,890.76 | 2,762.62 | 714.00 |
| Feb 17 2024 | 2,783.66 | -22.31 | -0.80% | 2,798.29 | 2,802.23 | 2,719.79 | 472.00 |
| Feb 16 2024 | 2,805.97 | -16.61 | -0.59% | 2,823.25 | 2,854.96 | 2,758.16 | 1,579.00 |
| Feb 15 2024 | 2,822.58 | 42.71 | 1.54% | 2,774.45 | 2,862.12 | 2,762.85 | 1,782.00 |
| Feb 14 2024 | 2,779.87 | 142.79 | 5.41% | 2,635.17 | 2,783.41 | 2,617.51 | 3,256.00 |
| Feb 13 2024 | 2,637.08 | -16.63 | -0.63% | 2,668.81 | 2,683.89 | 2,589.21 | 7,001.00 |
| Feb 12 2024 | 2,653.71 | 152.91 | 6.11% | 2,418.54 | 2,659.53 | 2,416.26 | 5,320.00 |
| Feb 11 2024 | 2,500.79 | 3.81 | 0.15% | 2,498.42 | 2,536.28 | 2,492.73 | 2,396.00 |
| Feb 10 2024 | 2,496.98 | 11.97 | 0.48% | 2,489.80 | 2,517.37 | 2,472.94 | 1,048.00 |
