Beta Finance Historical Data

BETA Page 19
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $ 0.0798
-1.38%
$ 159.53 million $ 1.39 million
Feb 24, 2024 $ 0.0809
+2.99%
$ 161.77 million $ 1.21 million
Feb 23, 2024 $ 0.0785
-0.87%
$ 157.07 million $ 2.22 million
Feb 22, 2024 $ 0.0792
+1.54%
$ 158.45 million $ 4.13 million
Feb 21, 2024 $ 0.078
+0.63%
$ 156.05 million $ 1.32 million
Feb 20, 2024 $ 0.0775
-1.98%
$ 155.06 million $ 1.3 million
Feb 19, 2024 $ 0.0791
+2.53%
$ 158.21 million $ 1.43 million
Feb 18, 2024 $ 0.0771
-1.11%
$ 154.29 million $ 1.31 million
Feb 17, 2024 $ 0.078
+4.84%
$ 156.01 million $ 2.3 million
Feb 16, 2024 $ 0.0744
-0.87%
$ 148.81 million $ 1.1 million
Feb 15, 2024 $ 0.0751
+6.66%
$ 150.11 million $ 2.25 million
Feb 14, 2024 $ 0.0704
+2.26%
$ 140.71 million $ 699,544
Feb 13, 2024 $ 0.0688
+1.04%
$ 137.61 million $ 631,913
Feb 12, 2024 $ 0.0681
+1.23%
$ 136.19 million $ 843,085
Feb 11, 2024 $ 0.0673
-2.02%
$ 134.55 million $ 1.08 million
Feb 10, 2024 $ 0.0687
-3.57%
$ 137.31 million $ 1.17 million
Feb 9, 2024 $ 0.0712
+3.65%
$ 142.39 million $ 704,684
Feb 8, 2024 $ 0.0687
+0.79%
$ 137.37 million $ 427,676
Feb 7, 2024 $ 0.0681
+2.11%
$ 136.29 million $ 623,101
Feb 6, 2024 $ 0.0667
-1.53%
$ 133.48 million $ 306,563
Feb 5, 2024 $ 0.0678
-0.34%
$ 135.55 million $ 619,226
Feb 4, 2024 $ 0.068
+1.36%
$ 136.03 million $ 615,254
Feb 3, 2024 $ 0.0671
-1.32%
$ 134.21 million $ 280,297
Feb 2, 2024 $ 0.068
-1.06%
$ 136.01 million $ 462,365
Feb 1, 2024 $ 0.0687
+1.86%
$ 137.47 million $ 2.07 million
Jan 31, 2024 $ 0.0675
-1.26%
$ 134.95 million $ 437,367
Jan 30, 2024 $ 0.0683
-1.89%
$ 136.67 million $ 501,391
Jan 29, 2024 $ 0.0697
+0.76%
$ 139.31 million $ 682,087
Jan 28, 2024 $ 0.0691
+1.78%
$ 138.27 million $ 1.23 million
Jan 27, 2024 $ 0.0679
-0.28%
$ 135.84 million $ 533,870
Jan 26, 2024 $ 0.0681
+1.77%
$ 136.22 million $ 717,040
Jan 25, 2024 $ 0.0669
-1.69%
$ 133.85 million $ 743,828
Jan 24, 2024 $ 0.0681
+0.68%
$ 136.15 million $ 1.39 million
Jan 23, 2024 $ 0.0676
+1.36%
$ 135.23 million $ 8.65 million
Jan 22, 2024 $ 0.0667
-3.52%
$ 133.41 million $ 858,427
Jan 21, 2024 $ 0.0691
-1.46%
$ 138.29 million $ 473,991
Jan 20, 2024 $ 0.0702
+1.42%
$ 140.34 million $ 778,518
Jan 19, 2024 $ 0.0692
+3.12%
$ 138.37 million $ 2.7 million
Jan 18, 2024 $ 0.0671
-3.50%
$ 134.18 million $ 674,428
Jan 17, 2024 $ 0.0695
-2.66%
$ 139.02 million $ 715,980
Jan 16, 2024 $ 0.0714
+0.85%
$ 142.8 million $ 774,937
Jan 15, 2024 $ 0.0708
+0.06%
$ 141.6 million $ 674,538
Jan 14, 2024 $ 0.0707
-3.09%
$ 141.48 million $ 613,647
Jan 13, 2024 $ 0.073
+4.15%
$ 145.99 million $ 734,339
Jan 12, 2024 $ 0.0701
-4.88%
$ 140.16 million $ 1.13 million
Jan 11, 2024 $ 0.0737
+0.43%
$ 147.36 million $ 1.05 million
Jan 10, 2024 $ 0.0734
+6.08%
$ 146.73 million $ 1.45 million
Jan 9, 2024 $ 0.0692
-3.06%
$ 138.32 million $ 1.41 million
Jan 8, 2024 $ 0.0713
+1.62%
$ 142.69 million $ 1.51 million
Jan 7, 2024 $ 0.0702
-8.37%
$ 140.41 million $ 1.11 million