Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFTBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000220 | -0.00000010 | -4.35% | 0.00000230 | 0.00000234 | 0.00000220 | 1,119,963.00 |
| Jun 06 2024 | 0.00000230 | 0.00000009 | 4.07% | 0.00000220 | 0.00000233 | 0.00000220 | 1,191,026.00 |
| Jun 05 2024 | 0.00000221 | -0.00000004 | -1.78% | 0.00000353 | 0.00000362 | 0.00000219 | 3,089,883.00 |
| Jun 04 2024 | 0.00000225 | 0.00000020 | 9.76% | 0.00000204 | 0.00000226 | 0.00000203 | 648,431.00 |
| Jun 03 2024 | 0.00000205 | -0.00000003 | -1.44% | 0.00000208 | 0.00000215 | 0.00000197 | 554,174.00 |
| Jun 02 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000212 | 0.00000212 | 0.00000206 | 9,517.00 |
| Jun 01 2024 | 0.00000212 | -0.00000011 | -4.93% | 0.00000223 | 0.00000223 | 0.00000021 | 2,083,640.00 |
| May 31 2024 | 0.00000223 | -0.00000008 | -3.46% | 0.00000230 | 0.00000231 | 0.00000219 | 1,215,032.00 |
| May 30 2024 | 0.00000231 | -0.00000017 | -6.85% | 0.00000248 | 0.00000248 | 0.00000226 | 1,177,038.00 |
| May 29 2024 | 0.00000248 | 0.00000036 | 16.98% | 0.00000212 | 0.00000252 | 0.00000210 | 1,231,077.00 |
| May 28 2024 | 0.00000212 | 0.00000010 | 4.95% | 0.00000197 | 0.00000216 | 0.00000136 | 1,559,412.00 |
| May 27 2024 | 0.00000202 | -0.00000001 | -0.49% | 0.00000203 | 0.00000203 | 0.00000196 | 3,054,982.00 |
| May 26 2024 | 0.00000203 | -0.00000012 | -5.58% | 0.00000215 | 0.00000216 | 0.00000197 | 1,290,433.00 |
| May 25 2024 | 0.00000215 | 0.00000002 | 0.94% | 0.00000217 | 0.00000221 | 0.00000212 | 1,261,353.00 |
| May 24 2024 | 0.00000213 | 0.00000006 | 2.90% | 0.00000208 | 0.00000219 | 0.00000205 | 1,302,536.00 |
| May 23 2024 | 0.00000207 | -0.00000016 | -7.17% | 0.00000223 | 0.00000228 | 0.00000205 | 1,215,189.00 |
| May 22 2024 | 0.00000223 | 0.00000009 | 4.21% | 0.00000214 | 0.00000226 | 0.00000213 | 1,227,579.00 |
| May 21 2024 | 0.00000214 | -0.00000001 | -0.47% | 0.00000217 | 0.00000236 | 0.00000212 | 1,233,113.00 |
| May 20 2024 | 0.00000215 | -0.00000039 | -15.35% | 0.00000254 | 0.00000257 | 0.00000212 | 3,078,083.00 |
| May 19 2024 | 0.00000254 | 0.00000010 | 4.10% | 0.00000244 | 0.00000255 | 0.00000241 | 1,393,026.00 |
| May 18 2024 | 0.00000244 | -0.00000004 | -1.61% | 0.00000248 | 0.00000257 | 0.00000239 | 1,376,779.00 |
| May 17 2024 | 0.00000248 | -0.00000012 | -4.62% | 0.00000260 | 0.00000261 | 0.00000240 | 1,314,859.00 |
| May 16 2024 | 0.00000260 | -0.00000008 | -2.99% | 0.00000268 | 0.00000271 | 0.00000252 | 1,306,172.00 |
| May 15 2024 | 0.00000268 | -0.00000012 | -4.29% | 0.00000280 | 0.00000280 | 0.00000260 | 1,196,778.00 |
| May 14 2024 | 0.00000280 | -0.00000010 | -3.45% | 0.00000290 | 0.00000293 | 0.00000276 | 1,258,443.00 |
| May 13 2024 | 0.00000290 | -0.00000007 | -2.36% | 0.00000353 | 0.00000362 | 0.00000287 | 2,894,568.00 |
| May 12 2024 | 0.00000297 | -0.00000002 | -0.67% | 0.00000299 | 0.00000300 | 0.00000294 | 1,106,247.00 |
| May 11 2024 | 0.00000299 | -0.00000005 | -1.64% | 0.00000304 | 0.00000307 | 0.00000295 | 1,087,337.00 |
| May 10 2024 | 0.00000304 | 0.00 | 0.00% | 0.00000304 | 0.00000308 | 0.00000295 | 1,093,458.00 |
| May 09 2024 | 0.00000304 | -0.00000005 | -1.62% | 0.00000309 | 0.00000316 | 0.00000300 | 1,139,440.00 |
| May 08 2024 | 0.00000309 | 0.00000007 | 2.32% | 0.00000302 | 0.00000312 | 0.00000294 | 631,260.00 |
| May 07 2024 | 0.00000302 | -0.00000009 | -2.89% | 0.00000311 | 0.00000311 | 0.00000302 | 674,972.00 |
| May 06 2024 | 0.00000311 | 0.00000005 | 1.63% | 0.00000307 | 0.00000318 | 0.00000304 | 2,793,804.00 |
| May 05 2024 | 0.00000306 | -0.00000011 | -3.47% | 0.00000317 | 0.00000319 | 0.00000305 | 1,050,987.00 |
| May 04 2024 | 0.00000317 | 0.00000006 | 1.93% | 0.00000311 | 0.00000333 | 0.00000309 | 1,015,697.00 |
| May 03 2024 | 0.00000311 | -0.00000001 | -0.32% | 0.00000312 | 0.00000316 | 0.00000300 | 1,107,142.00 |
| May 02 2024 | 0.00000312 | 0.00000007 | 2.30% | 0.00000305 | 0.00000321 | 0.00000305 | 1,116,709.00 |
| May 01 2024 | 0.00000305 | -0.00000009 | -2.87% | 0.00000314 | 0.00000317 | 0.00000302 | 1,135,305.00 |
| Apr 30 2024 | 0.00000314 | 0.00 | 0.00% | 0.00000314 | 0.00000328 | 0.00000309 | 1,037,288.00 |
| Apr 29 2024 | 0.00000314 | -0.00000008 | -2.48% | 0.00000353 | 0.00000362 | 0.00000312 | 3,060,960.00 |
| Apr 28 2024 | 0.00000322 | -0.00000010 | -3.01% | 0.00000332 | 0.00000333 | 0.00000311 | 957,712.00 |
| Apr 27 2024 | 0.00000332 | -0.00000021 | -5.95% | 0.00000353 | 0.00000356 | 0.00000331 | 958,640.00 |
| Apr 26 2024 | 0.00000353 | -0.00000017 | -4.59% | 0.00000370 | 0.00000373 | 0.00000353 | 886,771.00 |
| Apr 25 2024 | 0.00000370 | -0.00000016 | -4.15% | 0.00000386 | 0.00000386 | 0.00000356 | 877,188.00 |
| Apr 24 2024 | 0.00000386 | 0.00000029 | 8.12% | 0.00000359 | 0.00000390 | 0.00000352 | 884,950.00 |
| Apr 23 2024 | 0.00000357 | 0.00000012 | 3.48% | 0.00000345 | 0.00000374 | 0.00000318 | 898,375.00 |
| Apr 22 2024 | 0.00000345 | 0.00000029 | 9.18% | 0.00000353 | 0.00000362 | 0.00000320 | 2,218,574.00 |
| Apr 21 2024 | 0.00000316 | 0.00000001 | 0.32% | 0.00000315 | 0.00000338 | 0.00000203 | 1,451,961.00 |
| Apr 20 2024 | 0.00000315 | -0.00000005 | -1.56% | 0.00000320 | 0.00000326 | 0.00000310 | 1,076,717.00 |
| Apr 19 2024 | 0.00000320 | -0.00000013 | -3.90% | 0.00000334 | 0.00000343 | 0.00000315 | 1,147,172.00 |
| Apr 18 2024 | 0.00000333 | -0.00000009 | -2.63% | 0.00000342 | 0.00000348 | 0.00000329 | 942,632.00 |
| Apr 17 2024 | 0.00000342 | 0.00000046 | 15.54% | 0.00000296 | 0.00000343 | 0.00000291 | 1,049,837.00 |
| Apr 16 2024 | 0.00000296 | -0.00000027 | -8.36% | 0.00000322 | 0.00000326 | 0.00000290 | 1,108,070.00 |
| Apr 15 2024 | 0.00000323 | -0.00000027 | -7.71% | 0.00000355 | 0.00000361 | 0.00000315 | 2,810,818.00 |
| Apr 14 2024 | 0.00000350 | -0.00000020 | -5.41% | 0.00000370 | 0.00000383 | 0.00000343 | 933,930.00 |
| Apr 13 2024 | 0.00000370 | -0.00000036 | -8.87% | 0.00000400 | 0.00000403 | 0.00000339 | 820,725.00 |
| Apr 12 2024 | 0.00000406 | -0.00000017 | -4.02% | 0.00000423 | 0.00000423 | 0.00000381 | 717,936.00 |
| Apr 11 2024 | 0.00000423 | -0.00000017 | -3.86% | 0.00000440 | 0.00000444 | 0.00000410 | 699,673.00 |
| Apr 10 2024 | 0.00000440 | 0.00000002 | 0.46% | 0.00000438 | 0.00000447 | 0.00000425 | 674,488.00 |
| Apr 09 2024 | 0.00000438 | 0.00000047 | 12.02% | 0.00000391 | 0.00000442 | 0.00000389 | 752,685.00 |
| Apr 08 2024 | 0.00000391 | -0.00000025 | -6.01% | 0.00000413 | 0.00000417 | 0.00000377 | 2,609,410.00 |
| Apr 07 2024 | 0.00000416 | -0.00000006 | -1.42% | 0.00000422 | 0.00000433 | 0.00000410 | 690,021.00 |
| Apr 06 2024 | 0.00000422 | -0.00000009 | -2.09% | 0.00000431 | 0.00000441 | 0.00000414 | 697,397.00 |
| Apr 05 2024 | 0.00000431 | -0.00000019 | -4.22% | 0.00000450 | 0.00000460 | 0.00000428 | 486,883.00 |
| Apr 04 2024 | 0.00000450 | 0.00000002 | 0.45% | 0.00000448 | 0.00000459 | 0.00000298 | 598,080.00 |
| Apr 03 2024 | 0.00000448 | -0.00000017 | -3.66% | 0.00000465 | 0.00000473 | 0.00000431 | 580,024.00 |
| Apr 02 2024 | 0.00000465 | 0.00000040 | 9.41% | 0.00000425 | 0.00000468 | 0.00000282 | 641,681.00 |
| Apr 01 2024 | 0.00000425 | -0.00000012 | -2.75% | 0.00000437 | 0.00000456 | 0.00000289 | 2,501,059.00 |
| Mar 31 2024 | 0.00000437 | -0.00000053 | -10.82% | 0.00000490 | 0.00000490 | 0.00000436 | 601,034.00 |
| Mar 30 2024 | 0.00000490 | 0.00000018 | 3.81% | 0.00000472 | 0.00000499 | 0.00000451 | 594,949.00 |
| Mar 29 2024 | 0.00000472 | -0.00000006 | -1.26% | 0.00000478 | 0.00000502 | 0.00000466 | 683,951.00 |
| Mar 28 2024 | 0.00000478 | -0.00000033 | -6.46% | 0.00000511 | 0.00000534 | 0.00000473 | 856,857.00 |
| Mar 27 2024 | 0.00000511 | 0.00000015 | 3.02% | 0.00000492 | 0.00000513 | 0.00000468 | 932,051.00 |
| Mar 26 2024 | 0.00000496 | -0.00000032 | -6.06% | 0.00000527 | 0.00000541 | 0.00000488 | 850,122.00 |
| Mar 25 2024 | 0.00000528 | -0.00000043 | -7.53% | 0.00000575 | 0.00000603 | 0.00000515 | 2,920,732.00 |
| Mar 24 2024 | 0.00000571 | 0.00000057 | 11.09% | 0.00000523 | 0.00000620 | 0.00000523 | 777,136.00 |
| Mar 23 2024 | 0.00000514 | 0.00000096 | 22.97% | 0.00000417 | 0.00000523 | 0.00000416 | 958,187.00 |
| Mar 22 2024 | 0.00000418 | -0.00000041 | -8.93% | 0.00000459 | 0.00000470 | 0.00000256 | 1,035,890.00 |
| Mar 21 2024 | 0.00000459 | -0.00000018 | -3.77% | 0.00000479 | 0.00000481 | 0.00000444 | 930,876.00 |
| Mar 20 2024 | 0.00000477 | 0.00000009 | 1.92% | 0.00000465 | 0.00000528 | 0.00000256 | 1,108,620.00 |
| Mar 19 2024 | 0.00000468 | -0.00000051 | -9.83% | 0.00000519 | 0.00000529 | 0.00000447 | 907,837.00 |
| Mar 18 2024 | 0.00000519 | 0.00000041 | 8.58% | 0.00000479 | 0.00000522 | 0.00000463 | 2,794,676.00 |
| Mar 17 2024 | 0.00000478 | -0.00000042 | -8.08% | 0.00000520 | 0.00000520 | 0.00000474 | 869,940.00 |
| Mar 16 2024 | 0.00000520 | -0.00000014 | -2.62% | 0.00000534 | 0.00000567 | 0.00000491 | 841,663.00 |
| Mar 15 2024 | 0.00000534 | -0.00000026 | -4.64% | 0.00000564 | 0.00000607 | 0.00000509 | 2,891,125.00 |
| Mar 14 2024 | 0.00000560 | -0.00000069 | -10.97% | 0.00000641 | 0.00000647 | 0.00000544 | 728,992.00 |
| Mar 13 2024 | 0.00000629 | 0.00000100 | 20.53% | 0.00000487 | 0.00000675 | 0.00000471 | 786,702.00 |
| Mar 12 2024 | 0.00000487 | 0.00000034 | 7.51% | 0.00000453 | 0.00000504 | 0.00000438 | 907,237.00 |
| Mar 11 2024 | 0.00000453 | -0.00000031 | -6.40% | 0.00000488 | 0.00000492 | 0.00000440 | 3,011,246.00 |
| Mar 10 2024 | 0.00000484 | 0.00000074 | 18.05% | 0.00000410 | 0.00000529 | 0.00000402 | 958,015.00 |
| Mar 09 2024 | 0.00000410 | 0.00000013 | 3.27% | 0.00000397 | 0.00000426 | 0.00000386 | 1,048,191.00 |
