BETU Historical Data - BETUUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
BETU (Cryptocurrency:BETUUSD)
BETU (Cryptocurrency:BETUUSD) Historical

BETU (BETUUSD)

0.014056

0.000655

( 4.89% )

Updated: 20:02:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00080199	6.05088236847	0.0132541	0.05289954	0.01321133	242512.833	CX
4	0.00012563	0.901836694553	0.01393046	0.0583338	0.01306377	242512.833	CX
12	0.00035896	2.62069499231	0.01369713	0.06545702	0.01306377	242512.833	CX
26	0.00468082	49.9273087602	0.00937527	0.06545702	0.00904312	242512.833	CX
52	0.00586946	71.6956794188	0.00818663	0.06545702	0.00698748	242512.833	CX
156	-0.27781665	-95.1841717044	0.29187274	0.3038416	0.00698748	287816.093888	CX
260	-0.27781665	-95.1841717044	0.29187274	0.3038416	0.00698748	287816.093888	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.01339142	-0.000429	-3.10	0.01381693	0.01383504	0.01331125	0
1715817000	0.01382062	0.00070516	5.38	0.01313011	0.01383668	0.01303051	0
1715730600	0.01311546	-0.000301	-2.24	0.01340766	0.01346254	0.01301686	0
1715644200	0.01341613	8.6E-5	0.65	0.0132541	0.05289954	0.01321133	242512
1715557800	0.01332986	9.2E-5	0.69	0.0132541	0.01342195	0.01321133	0
1715471400	0.01323827	-4.0E-6	-0.03	0.01325756	0.01338259	0.0131464	0
1715385000	0.01324263	-0.000566	-4.10	0.01378559	0.01388842	0.01310577	0
1715298600	0.01380852	0.00028219	2.09	0.01353693	0.01391021	0.01343419	0
1715212200	0.01352633	-0.000206	-1.50	0.01370637	0.01382062	0.0133754	0
1715125800	0.01373271	-0.00023	-1.65	0.01396112	0.01423836	0.01368744	0
1715039400	0.01396226	-0.000305	-2.14	0.01360163	0.0578227	0.01347186	242512
1714953000	0.01426707	8.5E-5	0.60	0.01417793	0.01442359	0.01399256	0
1714866600	0.01418175	5.3E-5	0.38	0.01411255	0.01440607	0.01408898	0
1714780200	0.01412925	0.0005273	3.88	0.01360163	0.01422002	0.01347186	0
1714693800	0.01360195	4.5E-5	0.33	0.01354111	0.01370687	0.01317643	0
1714607400	0.01355658	-0.000192	-1.40	0.01370123	0.01373886	0.01280456	0
1714521000	0.01374859	-0.000881	-6.02	0.01459881	0.0147824	0.01327589	0
1714434600	0.01462975	-0.000228	-1.53	0.01393046	0.05762675	0.01306377	242512
1714348200	0.01485779	5.5E-5	0.37	0.01480374	0.01522907	0.01478026	0
1714261800	0.01480328	0.00056902	4.00	0.01424891	0.01492386	0.01401591	0
1714175400	0.01423426	-0.000131	-0.91	0.01435625	0.01440484	0.01412215	0
1714089000	0.01436562	0.00010183	0.71	0.01428508	0.01451099	0.01397978	0
1714002600	0.01426379	-0.000383	-2.61	0.01466187	0.01497837	0.01412347	0
1713916200	0.01464685	8.2E-5	0.56	0.01455895	0.01484583	0.01435465	0
1713829800	0.014565	0.00024261	1.69	0.01393046	0.0583338	0.01306377	242512
1713743400	0.01432239	-1.7E-5	-0.12	0.01433104	0.01454366	0.01419486	0
1713657000	0.01433987	0.00037884	2.71	0.01390043	0.01442996	0.01374627	0
1713570600	0.01396103	6.0E-6	0.04	0.01393046	0.01421056	0.01306377	0
1713484200	0.01395453	0.00038375	2.83	0.01360204	0.01407956	0.01345562	0
1713397800	0.01357078	-0.000467	-3.33	0.01402765	0.0141939	0.01331484	0
1713311400	0.01403775	-7.5E-5	-0.53	0.01409075	0.01421556	0.01364981	0
1713225000	0.01411273	-0.000271	-1.88	0.01432299	0.01488982	0.01382089	242512
1713138600	0.01438377	0.0006046	4.39	0.01368649	0.01442991	0.0132622	0
1713052200	0.01377917	-0.000978	-6.63	0.01468958	0.01501154	0.01314522	0
1712965800	0.01475751	-0.001201	-7.53	0.01594201	0.01616437	0.01424823	0
1712879400	0.01595803	-0.000149	-0.93	0.01608875	0.0164528	0.01582075	0
1712793000	0.01610736	0.00014046	0.88	0.01594979	0.01618503	0.01554953	0
1712706600	0.0159669	-0.000842	-5.01	0.01682635	0.01694574	0.01575546	0
1712620200	0.01680856	0.00108736	6.92	0.01515404	0.06186091	0.01465777	242512
1712533800	0.0157212	0.00042151	2.76	0.01526406	0.01573317	0.01522684	0
1712447400	0.01529969	0.00016926	1.12	0.01507829	0.01544297	0.01507506	0
1712361000	0.01513043	-1.1E-5	-0.07	0.01515404	0.01522612	0.01465777	0
1712274600	0.01514117	4.3E-5	0.28	0.01503838	0.01566806	0.01481202	0
1712188200	0.01509771	0.00018404	1.23	0.01495412	0.01532094	0.01460208	0
1712101800	0.01491367	-0.001079	-6.75	0.01595357	0.01595357	0.01464822	0
1712015400	0.0159922	-0.000581	-3.51	0.01658324	0.06337633	0.01556714	242512
1711929000	0.01657337	0.00061207	3.83	0.01596244	0.01662269	0.01596244	0
1711842600	0.0159613	-3.6E-5	-0.23	0.01597673	0.01622498	0.01587922	0
1711756200	0.01599684	-0.00022	-1.36	0.01620796	0.01629705	0.01580642	0
1711669800	0.0162172	0.00031964	2.01	0.01592581	0.01643141	0.01577707	0
1711583400	0.01589756	-0.000421	-2.58	0.0163223	0.01667602	0.01575655	0
1711497000	0.01631843	2.5E-5	0.15	0.01630069	0.01672343	0.01614813	0
1711410600	0.01629336	0.00056897	3.62	0.01600926	0.01660326	0.01462697	242512
1711324200	0.01572439	0.00046197	3.03	0.01522566	0.01579223	0.0150271	0
1711237800	0.01526242	0.00016866	1.12	0.01514717	0.01556837	0.01488887	0
1711151400	0.01509376	-0.000797	-5.02	0.01590625	0.01610895	0.01481702	0
1711065000	0.01589046	-0.000113	-0.71	0.01595735	0.01630847	0.01552255	0
1710978600	0.01600376	0.0015658	10.85	0.01437531	0.01607546	0.0139457	0
1710892200	0.01443796	-0.001599	-9.97	0.01600926	0.01608789	0.01435525	0
1710805800	0.01603693	-0.000497	-3.01	0.01853456	0.06545702	0.01577262	242512
1710719400	0.01653415	0.00051815	3.24	0.01614895	0.0167257	0.01557656	0
1710633000	0.016016	-0.001007	-5.92	0.01704798	0.01718876	0.01584423	0
1710546600	0.01702296	-0.000651	-3.68	0.01853456	0.01862037	0.01633336	242512
1710460200	0.01767433	-0.000556	-3.05	0.0182106	0.01824832	0.0169381	0
1710373800	0.01823012	0.00015093	0.83	0.0180948	0.01855917	0.01793582	0
1710287400	0.01807919	-0.000438	-2.37	0.01853456	0.01862037	0.01753215	0
1710201000	0.01851763	0.00083938	4.75	0.01739701	0.01860904	0.01721087	242512
1710114600	0.01767825	-0.000147	-0.82	0.01779459	0.01805503	0.01731275	0
1710028200	0.01782508	0.00011175	0.63	0.01770941	0.01797445	0.01766223	0
1709941800	0.01771333	0.00013359	0.76	0.01763011	0.01819909	0.01742809	0
1709855400	0.01757974	0.00023137	1.33	0.01739701	0.01792395	0.01702678	0
1709769000	0.01734837	0.00120698	7.48	0.01619718	0.01774527	0.01595202	0
1709682600	0.01614139	-0.000383	-2.32	0.01653379	0.01738673	0.01476111	0
1709596200	0.01652428	0.0006755	4.26	0.01544879	0.0165721	0.01540852	242512
1709509800	0.01584878	0.00027809	1.79	0.01556441	0.015889	0.01534596	0
1709423400	0.01557069	-4.9E-5	-0.31	0.01561632	0.01574231	0.01547564	0
1709337000	0.01562015	0.00035268	2.31	0.01520992	0.01569654	0.01520992	0
1709250600	0.01526747	-6.2E-5	-0.40	0.01544879	0.01601854	0.01505649	0
1709164200	0.01532976	0.00058158	3.94	0.01476388	0.01586139	0.01470873	0
1709077800	0.01474818	0.00029488	2.04	0.01446199	0.01496303	0.01441603	0
1708991400	0.0144533	0.00028715	2.03	0.01369713	0.05615901	0.01310163	242512
1708905000	0.01416615	0.00055892	4.11	0.01361833	0.01417397	0.01358443	0
1708818600	0.01360723	0.00030121	2.26	0.01329523	0.01366501	0.01322766	0
1708732200	0.01330602	-0.000208	-1.54	0.0135069	0.01361018	0.0132278	0
1708645800	0.01351418	-3.5E-5	-0.26	0.013469	0.01378336	0.01323276	0
1708559400	0.01354908	-0.000169	-1.23	0.01369713	0.01373048	0.01310163	0
1708473000	0.01371838	0.00031145	2.32	0.01340489	0.01379873	0.01309549	0
1708386600	0.01340693	0.00033351	2.55	0.01101868	0.01357387	0.01100831	242512
1708300200	0.01307342	0.00038748	3.05	0.01267821	0.01317534	0.01259007	0
1708213800	0.01268594	-0.000102	-0.80	0.0127526	0.01275865	0.01239488	0

SL Green Realty

BNP Paribas Issuance

BNP Paribas Issuance

Evanesco Network

Realia Properties

Meter Governance mapped by Meter

Vontobel Financial Produ...

Orion Diversified (PK)

Morgan Stanley BV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions