Beta Finance Historical Data

BETA Page 17
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.0691
+6.39%
$ 138.11 million $ 5.04 million
Jun 3, 2024 $ 0.0649
-2.17%
$ 129.83 million $ 1.71 million
Jun 2, 2024 $ 0.0664
-2.96%
$ 132.71 million $ 1.72 million
Jun 1, 2024 $ 0.0684
-2.03%
$ 136.76 million $ 1.74 million
May 31, 2024 $ 0.0698
-0.91%
$ 139.58 million $ 4.01 million
May 30, 2024 $ 0.0704
+0.86%
$ 140.86 million $ 1.27 million
May 29, 2024 $ 0.0698
-1.36%
$ 139.59 million $ 1.03 million
May 28, 2024 $ 0.0708
+0.69%
$ 141.58 million $ 1.02 million
May 27, 2024 $ 0.0703
-0.02%
$ 140.61 million $ 1.23 million
May 26, 2024 $ 0.0703
+0.11%
$ 140.63 million $ 1.45 million
May 25, 2024 $ 0.0702
+2.19%
$ 140.48 million $ 2.01 million
May 24, 2024 $ 0.0687
+3.17%
$ 137.47 million $ 8.6 million
May 23, 2024 $ 0.0666
-3.31%
$ 133.24 million $ 4.84 million
May 22, 2024 $ 0.0689
+0.05%
$ 137.8 million $ 5.18 million
May 21, 2024 $ 0.0689
+1.35%
$ 137.72 million $ 4.29 million
May 20, 2024 $ 0.0679
+5.23%
$ 135.86 million $ 2.63 million
May 19, 2024 $ 0.0646
-7.48%
$ 129.1 million $ 3.78 million
May 18, 2024 $ 0.0698
+1.32%
$ 139.54 million $ 2.88 million
May 17, 2024 $ 0.0689
+6.22%
$ 137.73 million $ 1.97 million
May 16, 2024 $ 0.0648
-2.55%
$ 129.66 million $ 2.01 million
May 15, 2024 $ 0.0665
+5.68%
$ 133.06 million $ 2.11 million
May 14, 2024 $ 0.0629
+0.89%
$ 125.9 million $ 2.57 million
May 13, 2024 $ 0.0624
-2.09%
$ 124.78 million $ 1.17 million
May 12, 2024 $ 0.0637
-0.93%
$ 127.45 million $ 907,144
May 11, 2024 $ 0.0643
-0.48%
$ 128.63 million $ 1.6 million
May 10, 2024 $ 0.0646
-6.23%
$ 129.25 million $ 2.47 million
May 9, 2024 $ 0.0689
-2.12%
$ 137.86 million $ 2.11 million
May 8, 2024 $ 0.0704
-4.32%
$ 140.83 million $ 2.59 million
May 7, 2024 $ 0.0736
-0.59%
$ 147.2 million $ 1.57 million
May 6, 2024 $ 0.074
-2.33%
$ 148.06 million $ 1.79 million
May 5, 2024 $ 0.0758
+0.49%
$ 151.57 million $ 2.31 million
May 4, 2024 $ 0.0754
+3.25%
$ 150.81 million $ 2.39 million
May 3, 2024 $ 0.073
+2.43%
$ 146.06 million $ 3.53 million
May 2, 2024 $ 0.0713
+4.87%
$ 142.6 million $ 2.58 million
May 1, 2024 $ 0.0678
-3.19%
$ 135.98 million $ 3.22 million
Apr 30, 2024 $ 0.07
-6.80%
$ 140.02 million $ 2.5 million
Apr 29, 2024 $ 0.0751
+1.07%
$ 150.23 million $ 2.1 million
Apr 28, 2024 $ 0.0743
-0.11%
$ 148.62 million $ 1.24 million
Apr 27, 2024 $ 0.0744
+2.26%
$ 148.81 million $ 1.34 million
Apr 26, 2024 $ 0.0728
-2.18%
$ 145.52 million $ 1.36 million
Apr 25, 2024 $ 0.0744
-1.58%
$ 148.76 million $ 1.85 million
Apr 24, 2024 $ 0.0756
-5.07%
$ 151.13 million $ 2.36 million
Apr 23, 2024 $ 0.0796
+1.45%
$ 159.2 million $ 2.51 million
Apr 22, 2024 $ 0.0785
-0.11%
$ 156.93 million $ 2.78 million
Apr 21, 2024 $ 0.0785
+1.31%
$ 157.09 million $ 4.09 million
Apr 20, 2024 $ 0.0775
+8.97%
$ 155.04 million $ 2.08 million
Apr 19, 2024 $ 0.0711
-0.86%
$ 142.29 million $ 2.72 million
Apr 18, 2024 $ 0.0718
+0.45%
$ 143.53 million $ 3.65 million
Apr 17, 2024 $ 0.0714
-3.80%
$ 142.88 million $ 9.32 million
Apr 16, 2024 $ 0.0743
+6.51%
$ 148.54 million $ 35.64 million