Beta Finance Historical Data

BETA Page 15
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 0.0451
+2.99%
$ 90.27 million $ 528,643
Sep 11, 2024 $ 0.0438
-2.59%
$ 87.57 million $ 787,028
Sep 10, 2024 $ 0.0449
-0.73%
$ 89.74 million $ 726,831
Sep 9, 2024 $ 0.0452
+3.26%
$ 90.4 million $ 1.3 million
Sep 8, 2024 $ 0.0438
+2.56%
$ 87.56 million $ 866,370
Sep 7, 2024 $ 0.0427
+1.08%
$ 85.49 million $ 631,213
Sep 6, 2024 $ 0.0423
-2.00%
$ 84.58 million $ 1.09 million
Sep 5, 2024 $ 0.0432
-5.34%
$ 86.31 million $ 963,882
Sep 4, 2024 $ 0.0456
+1.07%
$ 91.18 million $ 1.29 million
Sep 3, 2024 $ 0.0451
-4.83%
$ 90.29 million $ 1.81 million
Sep 2, 2024 $ 0.0474
+3.30%
$ 94.74 million $ 1.74 million
Sep 1, 2024 $ 0.0458
-2.72%
$ 91.69 million $ 7.18 million
Aug 31, 2024 $ 0.0471
+1.30%
$ 94.25 million $ 2.4 million
Aug 30, 2024 $ 0.0465
-2.56%
$ 93.04 million $ 1.5 million
Aug 29, 2024 $ 0.0478
-4.82%
$ 95.67 million $ 2.66 million
Aug 28, 2024 $ 0.0503
+9.05%
$ 100.61 million $ 10.5 million
Aug 27, 2024 $ 0.0461
-7.18%
$ 92.15 million $ 3.23 million
Aug 26, 2024 $ 0.0497
-6.38%
$ 99.38 million $ 5.46 million
Aug 25, 2024 $ 0.0531
-1.30%
$ 106.16 million $ 25.84 million
Aug 24, 2024 $ 0.0538
+11.96%
$ 107.51 million $ 10.81 million
Aug 23, 2024 $ 0.048
+3.44%
$ 96.01 million $ 3.18 million
Aug 22, 2024 $ 0.0464
+1.74%
$ 92.82 million $ 1.15 million
Aug 21, 2024 $ 0.0456
+0.09%
$ 91.23 million $ 1.74 million
Aug 20, 2024 $ 0.0456
+0.98%
$ 91.15 million $ 1.66 million
Aug 19, 2024 $ 0.0451
-1.21%
$ 90.27 million $ 1.78 million
Aug 18, 2024 $ 0.0457
-1.29%
$ 91.38 million $ 1.95 million
Aug 17, 2024 $ 0.0463
+1.20%
$ 92.57 million $ 2.27 million
Aug 16, 2024 $ 0.0457
+3.23%
$ 91.47 million $ 2.92 million
Aug 15, 2024 $ 0.0443
-2.97%
$ 88.61 million $ 4.12 million
Aug 14, 2024 $ 0.0457
-2.24%
$ 91.34 million $ 3.31 million
Aug 13, 2024 $ 0.0467
+2.70%
$ 93.44 million $ 7.42 million
Aug 12, 2024 $ 0.0455
+1.30%
$ 91.03 million $ 3.85 million
Aug 11, 2024 $ 0.0449
-9.45%
$ 89.83 million $ 4.03 million
Aug 10, 2024 $ 0.0496
-5.28%
$ 99.24 million $ 11.4 million
Aug 9, 2024 $ 0.0523
+24.98%
$ 104.6 million $ 21.97 million
Aug 8, 2024 $ 0.0418
+7.61%
$ 83.69 million $ 1.59 million
Aug 7, 2024 $ 0.0389
-4.58%
$ 77.76 million $ 2.09 million
Aug 6, 2024 $ 0.0407
+4.17%
$ 81.49 million $ 2.96 million
Aug 5, 2024 $ 0.0391
-11.45%
$ 78.23 million $ 4.99 million
Aug 4, 2024 $ 0.0442
-13.45%
$ 88.35 million $ 4.67 million
Aug 3, 2024 $ 0.051
+3.67%
$ 102.01 million $ 14.46 million
Aug 2, 2024 $ 0.0492
-1.09%
$ 98.39 million $ 8.06 million
Aug 1, 2024 $ 0.0497
-2.77%
$ 99.48 million $ 1.72 million
Jul 31, 2024 $ 0.0512
-5.24%
$ 102.31 million $ 1.38 million
Jul 30, 2024 $ 0.0539
-2.39%
$ 107.84 million $ 1.62 million
Jul 29, 2024 $ 0.0553
+0.48%
$ 110.53 million $ 1.84 million
Jul 28, 2024 $ 0.055
-2.34%
$ 110.07 million $ 1.24 million
Jul 27, 2024 $ 0.0564
-3.39%
$ 112.72 million $ 2.04 million
Jul 26, 2024 $ 0.0583
+3.76%
$ 116.68 million $ 4.3 million
Jul 25, 2024 $ 0.0562
+1.73%
$ 112.47 million $ 14.17 million