Beta Finance Historical Data

BETA Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 0.0697
-2.49%
$ 139.46 million $ 3.05 million
Apr 14, 2024 $ 0.0715
+6.30%
$ 143.03 million $ 2.87 million
Apr 13, 2024 $ 0.0673
-13.60%
$ 134.55 million $ 3.34 million
Apr 12, 2024 $ 0.0779
-16.28%
$ 155.73 million $ 3.71 million
Apr 11, 2024 $ 0.093
-2.68%
$ 186.01 million $ 1.43 million
Apr 10, 2024 $ 0.0956
-1.59%
$ 191.13 million $ 2.33 million
Apr 9, 2024 $ 0.0971
-2.98%
$ 194.2 million $ 2.34 million
Apr 8, 2024 $ 0.1
-3.22%
$ 200.16 million $ 10.83 million
Apr 7, 2024 $ 0.103
+13.36%
$ 206.82 million $ 18.33 million
Apr 6, 2024 $ 0.0912
-1.30%
$ 182.45 million $ 2.26 million
Apr 5, 2024 $ 0.0924
-1.85%
$ 184.84 million $ 1.81 million
Apr 4, 2024 $ 0.0942
+2.76%
$ 188.33 million $ 2.19 million
Apr 3, 2024 $ 0.0916
-0.71%
$ 183.28 million $ 2.9 million
Apr 2, 2024 $ 0.0923
-10.67%
$ 184.59 million $ 5.3 million
Apr 1, 2024 $ 0.103
-2.81%
$ 206.63 million $ 4.31 million
Mar 31, 2024 $ 0.106
+0.58%
$ 212.6 million $ 6.92 million
Mar 30, 2024 $ 0.106
-0.24%
$ 211.36 million $ 5.4 million
Mar 29, 2024 $ 0.106
-10.84%
$ 211.82 million $ 6.71 million
Mar 28, 2024 $ 0.119
+22.40%
$ 237.56 million $ 39.82 million
Mar 27, 2024 $ 0.097
-0.30%
$ 194.06 million $ 3.49 million
Mar 26, 2024 $ 0.0973
+2.59%
$ 194.62 million $ 2.49 million
Mar 25, 2024 $ 0.0949
+3.12%
$ 189.71 million $ 2.24 million
Mar 24, 2024 $ 0.092
+6.42%
$ 183.98 million $ 3.5 million
Mar 23, 2024 $ 0.0865
+0.76%
$ 172.91 million $ 3.92 million
Mar 22, 2024 $ 0.0858
-1.12%
$ 171.61 million $ 4.63 million
Mar 21, 2024 $ 0.0868
-2.88%
$ 173.56 million $ 2.22 million
Mar 20, 2024 $ 0.0894
+3.52%
$ 178.71 million $ 4.35 million
Mar 19, 2024 $ 0.0863
-7.29%
$ 172.62 million $ 4 million
Mar 18, 2024 $ 0.0931
-5.87%
$ 186.21 million $ 1.69 million
Mar 17, 2024 $ 0.0989
+5.39%
$ 197.83 million $ 2.03 million
Mar 16, 2024 $ 0.0939
-10.04%
$ 187.72 million $ 3.52 million
Mar 15, 2024 $ 0.104
-5.35%
$ 208.66 million $ 6.22 million
Mar 14, 2024 $ 0.11
-7.72%
$ 220.47 million $ 6.46 million
Mar 13, 2024 $ 0.119
+7.17%
$ 238.92 million $ 5.77 million
Mar 12, 2024 $ 0.111
+0.42%
$ 222.92 million $ 14.74 million
Mar 11, 2024 $ 0.111
+2.21%
$ 222 million $ 4.07 million
Mar 10, 2024 $ 0.109
+1.25%
$ 217.18 million $ 8.54 million
Mar 9, 2024 $ 0.107
+4.16%
$ 214.5 million $ 2.95 million
Mar 8, 2024 $ 0.103
+1.34%
$ 205.93 million $ 3.08 million
Mar 7, 2024 $ 0.102
+4.33%
$ 203.19 million $ 2.07 million
Mar 6, 2024 $ 0.0974
+3.54%
$ 194.75 million $ 3.06 million
Mar 5, 2024 $ 0.094
-7.51%
$ 188.09 million $ 6.86 million
Mar 4, 2024 $ 0.102
+1.22%
$ 203.36 million $ 4.02 million
Mar 3, 2024 $ 0.1
-2.86%
$ 200.9 million $ 2.99 million
Mar 2, 2024 $ 0.103
+6.98%
$ 206.8 million $ 7.76 million
Mar 1, 2024 $ 0.0966
+15.48%
$ 193.29 million $ 5.88 million
Feb 29, 2024 $ 0.0837
+1.44%
$ 167.37 million $ 2.25 million
Feb 28, 2024 $ 0.0825
-2.02%
$ 165 million $ 3.02 million
Feb 27, 2024 $ 0.0842
+0.14%
$ 168.41 million $ 2.11 million
Feb 26, 2024 $ 0.0841
+5.41%
$ 168.16 million $ 1.83 million