Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BETAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.06968 | -0.00079 | -1.12% | 0.0705 | 0.07783 | 0.06942 | 53,619,765.00 |
| 30 May 2024 | 0.07047 | 0.00074 | 1.06% | 0.06992 | 0.07211 | 0.06801 | 17,288,048.00 |
| 29 May 2024 | 0.06973 | -0.00109 | -1.54% | 0.07085 | 0.0721 | 0.06955 | 14,433,051.00 |
| 28 May 2024 | 0.07082 | 0.00073 | 1.04% | 0.07031 | 0.07209 | 0.06917 | 14,404,274.00 |
| 27 May 2024 | 0.07009 | -0.00038 | -0.54% | 0.07029 | 0.07237 | 0.06942 | 22,265,338.00 |
| 26 May 2024 | 0.07047 | -0.00002 | -0.03% | 0.07022 | 0.07294 | 0.06888 | 20,583,435.00 |
| 25 May 2024 | 0.07049 | 0.0019 | 2.77% | 0.068608 | 0.0711 | 0.0678 | 28,643,255.00 |
| 24 May 2024 | 0.06859 | 0.00187 | 2.80% | 0.0666 | 0.0775 | 0.06411 | 121,808,205.00 |
| 23 May 2024 | 0.06672 | -0.00194 | -2.83% | 0.06887 | 0.07119 | 0.064 | 70,454,756.00 |
| 22 May 2024 | 0.06866 | -0.00042 | -0.61% | 0.06884 | 0.07137 | 0.06776 | 73,070,709.00 |
| 21 May 2024 | 0.06908 | 0.00092 | 1.35% | 0.06799 | 0.07304 | 0.0659 | 61,319,960.00 |
| 20 May 2024 | 0.06816 | 0.00379 | 5.89% | 0.06421 | 0.0688 | 0.06318 | 53,922,212.00 |
| 19 May 2024 | 0.06437 | -0.00576 | -8.21% | 0.06981 | 0.07275 | 0.06417 | 53,684,715.00 |
| 18 May 2024 | 0.07013 | 0.00126 | 1.83% | 0.06891 | 0.0736 | 0.06825 | 39,630,390.00 |
| 17 May 2024 | 0.06887 | 0.00405 | 6.25% | 0.06496 | 0.07182 | 0.06414 | 28,609,620.00 |
| 16 May 2024 | 0.06482 | -0.00206 | -3.08% | 0.06652 | 0.06969 | 0.06364 | 30,184,070.00 |
| 15 May 2024 | 0.06688 | 0.00384 | 6.09% | 0.06291 | 0.06695 | 0.06153 | 32,216,400.00 |
| 14 May 2024 | 0.06304 | 0.00074 | 1.19% | 0.06242 | 0.06671 | 0.06041 | 40,206,661.00 |
| 13 May 2024 | 0.0623 | -0.00126 | -1.98% | 0.06388 | 0.06495 | 0.06014 | 16,104,021.00 |
| 12 May 2024 | 0.06356 | -0.00093 | -1.44% | 0.06438 | 0.0661 | 0.06327 | 13,470,468.00 |
| 11 May 2024 | 0.06449 | -0.00023 | -0.36% | 0.0646 | 0.06856 | 0.06438 | 22,953,537.00 |
| 10 May 2024 | 0.06472 | -0.00435 | -6.30% | 0.06894 | 0.06967 | 0.06342 | 35,340,752.00 |
| 09 May 2024 | 0.06907 | -0.00114 | -1.62% | 0.07036 | 0.07186 | 0.06651 | 30,064,218.00 |
| 08 May 2024 | 0.07021 | -0.00425 | -5.71% | 0.07358 | 0.07452 | 0.06877 | 35,145,279.00 |
| 07 May 2024 | 0.07446 | 0.00058 | 0.79% | 0.0741 | 0.07651 | 0.07347 | 18,906,172.00 |
| 06 May 2024 | 0.07388 | -0.00149 | -1.98% | 0.07562 | 0.07775 | 0.07331 | 21,027,502.00 |
| 05 May 2024 | 0.07537 | 0.00038 | 0.51% | 0.07533 | 0.07769 | 0.0736 | 29,939,244.00 |
| 04 May 2024 | 0.07499 | 0.00196 | 2.68% | 0.07301 | 0.07801 | 0.07266 | 30,893,527.00 |
| 03 May 2024 | 0.07303 | 0.00173 | 2.43% | 0.07131 | 0.07439 | 0.0711 | 47,070,584.00 |
| 02 May 2024 | 0.0713 | 0.003 | 4.39% | 0.06794 | 0.07297 | 0.06574 | 35,839,796.00 |
| 01 May 2024 | 0.0683 | -0.00207 | -2.94% | 0.06998 | 0.07146 | 0.063 | 36,488,341.00 |
| 30 Abr 2024 | 0.07037 | -0.0045 | -6.01% | 0.07502 | 0.07615 | 0.0675 | 34,348,870.00 |
| 29 Abr 2024 | 0.07487 | 0.00083 | 1.12% | 0.07848 | 0.086 | 0.07176 | 46,993,093.00 |
| 28 Abr 2024 | 0.07404 | -0.00042 | -0.56% | 0.07437 | 0.07714 | 0.07328 | 15,255,333.00 |
| 27 Abr 2024 | 0.07446 | 0.00179 | 2.46% | 0.07264 | 0.07523 | 0.070 | 17,944,102.00 |
| 26 Abr 2024 | 0.07267 | -0.00181 | -2.43% | 0.07447 | 0.07559 | 0.07111 | 18,288,886.00 |
| 25 Abr 2024 | 0.07448 | -0.00093 | -1.23% | 0.07562 | 0.07676 | 0.071 | 24,585,864.00 |
| 24 Abr 2024 | 0.07541 | -0.00409 | -5.14% | 0.07966 | 0.08162 | 0.07481 | 28,673,773.00 |
| 23 Abr 2024 | 0.0795 | 0.00108 | 1.38% | 0.07848 | 0.086 | 0.07842 | 30,114,290.00 |
| 22 Abr 2024 | 0.07842 | 0.00 | 0.00% | 0.07809 | 0.08178 | 0.07693 | 19,881,422.00 |
| 21 Abr 2024 | 0.07842 | 0.0011 | 1.42% | 0.07746 | 0.08514 | 0.07517 | 50,696,807.00 |
| 20 Abr 2024 | 0.07732 | 0.00586 | 8.20% | 0.07112 | 0.07831 | 0.07069 | 27,247,292.00 |
| 19 Abr 2024 | 0.07146 | -0.00021 | -0.29% | 0.07161 | 0.0737 | 0.06666 | 37,683,239.00 |
| 18 Abr 2024 | 0.07167 | 0.00036 | 0.50% | 0.07169 | 0.07333 | 0.0682 | 50,384,565.00 |
| 17 Abr 2024 | 0.07131 | -0.00313 | -4.20% | 0.0743 | 0.07836 | 0.07015 | 121,605,881.00 |
| 16 Abr 2024 | 0.07444 | 0.00461 | 6.60% | 0.06969 | 0.09229 | 0.0681 | 419,404,160.00 |
| 15 Abr 2024 | 0.06983 | -0.00201 | -2.80% | 0.07099 | 0.07304 | 0.06668 | 70,515,127.00 |
| 14 Abr 2024 | 0.07184 | 0.00396 | 5.83% | 0.06726 | 0.07228 | 0.06467 | 40,749,058.00 |
| 13 Abr 2024 | 0.06788 | -0.0102 | -13.06% | 0.07788 | 0.07999 | 0.05962 | 45,115,141.00 |
| 12 Abr 2024 | 0.07808 | -0.0149 | -16.02% | 0.09301 | 0.09571 | 0.07509 | 41,814,989.00 |
| 11 Abr 2024 | 0.09298 | -0.00254 | -2.66% | 0.09545 | 0.09652 | 0.09201 | 14,914,946.00 |
| 10 Abr 2024 | 0.09552 | -0.00134 | -1.38% | 0.09709 | 0.09981 | 0.09101 | 24,085,020.00 |
| 09 Abr 2024 | 0.09686 | -0.00315 | -3.15% | 0.10008 | 0.10181 | 0.09588 | 23,437,629.00 |
| 08 Abr 2024 | 0.10001 | -0.00361 | -3.48% | 0.10351 | 0.11468 | 0.099 | 97,563,238.00 |
| 07 Abr 2024 | 0.10362 | 0.0124 | 13.59% | 0.09188 | 0.116 | 0.09101 | 164,178,867.00 |
| 06 Abr 2024 | 0.09122 | -0.00119 | -1.29% | 0.09239 | 0.09556 | 0.0881 | 24,113,317.00 |
| 05 Abr 2024 | 0.09241 | -0.00161 | -1.71% | 0.09413 | 0.09498 | 0.08828 | 18,902,997.00 |
| 04 Abr 2024 | 0.09402 | 0.00222 | 2.42% | 0.09164 | 0.098 | 0.08857 | 22,906,325.00 |
| 03 Abr 2024 | 0.0918 | -0.00053 | -0.57% | 0.09224 | 0.0976 | 0.08946 | 30,500,920.00 |
| 02 Abr 2024 | 0.09233 | -0.01096 | -10.61% | 0.10334 | 0.10681 | 0.09186 | 51,336,529.00 |
| 01 Abr 2024 | 0.10329 | -0.00314 | -2.95% | 0.10621 | 0.10743 | 0.09807 | 37,418,352.00 |
| 31 Mar 2024 | 0.10643 | 0.00188 | 1.80% | 0.10558 | 0.11562 | 0.1041 | 60,002,645.00 |
| 30 Mar 2024 | 0.10455 | -0.00102 | -0.97% | 0.10584 | 0.10948 | 0.09945 | 48,349,052.00 |
| 29 Mar 2024 | 0.10557 | -0.01389 | -11.63% | 0.11876 | 0.12032 | 0.10518 | 57,358,679.00 |
| 28 Mar 2024 | 0.11946 | 0.02243 | 23.12% | 0.09704 | 0.140 | 0.0961 | 308,784,275.00 |
| 27 Mar 2024 | 0.09703 | -0.00049 | -0.50% | 0.09725 | 0.1004 | 0.09369 | 34,589,823.00 |
| 26 Mar 2024 | 0.09752 | 0.00286 | 3.02% | 0.09555 | 0.10064 | 0.0945 | 24,463,828.00 |
| 25 Mar 2024 | 0.09466 | 0.00291 | 3.17% | 0.0921 | 0.09653 | 0.0911 | 32,208,076.00 |
| 24 Mar 2024 | 0.09175 | 0.00457 | 5.24% | 0.0865 | 0.0945 | 0.08471 | 36,829,273.00 |
| 23 Mar 2024 | 0.08718 | 0.0015 | 1.75% | 0.08588 | 0.08925 | 0.08448 | 43,665,081.00 |
| 22 Mar 2024 | 0.08568 | -0.00108 | -1.24% | 0.08675 | 0.09199 | 0.0821 | 51,371,219.00 |
| 21 Mar 2024 | 0.08676 | -0.00284 | -3.17% | 0.08935 | 0.09075 | 0.08531 | 24,684,493.00 |
| 20 Mar 2024 | 0.0896 | 0.00326 | 3.78% | 0.0863 | 0.09075 | 0.08071 | 45,380,678.00 |
| 19 Mar 2024 | 0.08634 | -0.00703 | -7.53% | 0.09314 | 0.09452 | 0.08483 | 40,835,765.00 |
| 18 Mar 2024 | 0.09337 | -0.00528 | -5.35% | 0.09856 | 0.10055 | 0.09039 | 12,509,713.00 |
| 17 Mar 2024 | 0.09865 | 0.0052 | 5.56% | 0.09433 | 0.1006 | 0.08925 | 18,343,791.00 |
| 16 Mar 2024 | 0.09345 | -0.01075 | -10.32% | 0.1043 | 0.1078 | 0.09211 | 29,495,489.00 |
| 15 Mar 2024 | 0.1042 | -0.00522 | -4.77% | 0.11017 | 0.11142 | 0.09586 | 64,043,596.00 |
| 14 Mar 2024 | 0.10942 | -0.00994 | -8.33% | 0.11965 | 0.1208 | 0.10411 | 33,626,890.00 |
| 13 Mar 2024 | 0.11936 | 0.00773 | 6.92% | 0.11134 | 0.12339 | 0.11094 | 47,762,741.00 |
| 12 Mar 2024 | 0.11163 | 0.00086 | 0.78% | 0.11176 | 0.13755 | 0.10588 | 107,165,866.00 |
| 11 Mar 2024 | 0.11077 | 0.00234 | 2.16% | 0.10851 | 0.113 | 0.10138 | 52,452,530.00 |
| 10 Mar 2024 | 0.10843 | 0.00114 | 1.06% | 0.1074 | 0.1258 | 0.10537 | 71,806,234.00 |
| 09 Mar 2024 | 0.10729 | 0.00434 | 4.22% | 0.10299 | 0.11047 | 0.1023 | 26,320,012.00 |
| 08 Mar 2024 | 0.10295 | 0.00136 | 1.34% | 0.10183 | 0.10313 | 0.09623 | 25,601,530.00 |
| 07 Mar 2024 | 0.10159 | 0.00435 | 4.47% | 0.09725 | 0.10173 | 0.09649 | 20,390,498.00 |
| 06 Mar 2024 | 0.09724 | 0.00298 | 3.16% | 0.09439 | 0.09779 | 0.09104 | 29,330,139.00 |
| 05 Mar 2024 | 0.09426 | -0.00764 | -7.50% | 0.1012 | 0.11344 | 0.091 | 54,409,105.00 |
| 04 Mar 2024 | 0.1019 | 0.00136 | 1.35% | 0.10078 | 0.10566 | 0.09804 | 66,337,032.00 |
| 03 Mar 2024 | 0.10054 | -0.00332 | -3.20% | 0.10309 | 0.10715 | 0.09779 | 26,253,324.00 |
| 02 Mar 2024 | 0.10386 | 0.00716 | 7.40% | 0.09767 | 0.1095 | 0.09352 | 75,860,897.00 |
