Beta Finance Historical Data

BETA Page 20
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $ 0.0766
+0.70%
$ 153.24 million $ 1.15 million
Jan 5, 2024 $ 0.0761
-5.18%
$ 152.17 million $ 1.03 million
Jan 4, 2024 $ 0.0802
+2.58%
$ 160.47 million $ 1.13 million
Jan 3, 2024 $ 0.0782
-5.10%
$ 156.43 million $ 2 million
Jan 2, 2024 $ 0.0824
-1.84%
$ 164.84 million $ 1.09 million
Jan 1, 2024 $ 0.084
+4.37%
$ 167.94 million $ 1.19 million
Dec 31, 2023 $ 0.0805
-6.25%
$ 160.91 million $ 2.3 million
Dec 30, 2023 $ 0.0858
+5.68%
$ 171.64 million $ 2.2 million
Dec 29, 2023 $ 0.0812
+0.00%
$ 162.42 million $ 2.2 million
Dec 28, 2023 $ 0.0812
-5.47%
$ 162.41 million $ 2.53 million
Dec 27, 2023 $ 0.0859
-1.21%
$ 171.81 million $ 4.04 million
Dec 26, 2023 $ 0.087
+6.85%
$ 173.92 million $ 4.11 million
Dec 25, 2023 $ 0.0814
+7.29%
$ 162.78 million $ 2.78 million
Dec 24, 2023 $ 0.0759
-0.11%
$ 151.72 million $ 3.82 million
Dec 23, 2023 $ 0.0759
+0.87%
$ 151.9 million $ 1.31 million
Dec 22, 2023 $ 0.0753
+2.94%
$ 150.58 million $ 1.51 million
Dec 21, 2023 $ 0.0731
-0.71%
$ 146.27 million $ 1.59 million
Dec 20, 2023 $ 0.0737
+0.18%
$ 147.32 million $ 2.02 million
Dec 19, 2023 $ 0.0735
-1.56%
$ 147.06 million $ 3.76 million
Dec 18, 2023 $ 0.0747
+6.60%
$ 149.39 million $ 12.18 million
Dec 17, 2023 $ 0.0701
+2.17%
$ 140.14 million $ 8.28 million
Dec 16, 2023 $ 0.0686
+1.03%
$ 137.16 million $ 1.92 million
Dec 15, 2023 $ 0.0679
-3.74%
$ 135.77 million $ 1.93 million
Dec 14, 2023 $ 0.0705
-2.26%
$ 141.04 million $ 3.99 million
Dec 13, 2023 $ 0.0721
+5.44%
$ 144.29 million $ 24.52 million
Dec 12, 2023 $ 0.0684
+3.34%
$ 136.86 million $ 2.78 million
Dec 11, 2023 $ 0.0662
-3.31%
$ 132.44 million $ 2.72 million
Dec 10, 2023 $ 0.0685
-2.44%
$ 136.97 million $ 3.05 million
Dec 9, 2023 $ 0.0702
+7.17%
$ 140.39 million $ 7.93 million
Dec 8, 2023 $ 0.0655
+3.99%
$ 130.99 million $ 1.76 million
Dec 7, 2023 $ 0.063
-0.09%
$ 125.96 million $ 2.35 million
Dec 6, 2023 $ 0.063
-1.08%
$ 126.07 million $ 2.43 million
Dec 5, 2023 $ 0.0637
+1.55%
$ 127.45 million $ 1.29 million
Dec 4, 2023 $ 0.0628
-0.21%
$ 125.5 million $ 1.57 million
Dec 3, 2023 $ 0.0629
-0.49%
$ 125.76 million $ 811,128
Dec 2, 2023 $ 0.0632
+2.46%
$ 126.38 million $ 957,431
Dec 1, 2023 $ 0.0617
-1.32%
$ 123.36 million $ 1.31 million
Nov 30, 2023 $ 0.0625
+1.69%
$ 125.01 million $ 2.44 million
Nov 29, 2023 $ 0.0615
-0.75%
$ 122.94 million $ 1.33 million
Nov 28, 2023 $ 0.0619
-0.07%
$ 123.86 million $ 1.56 million
Nov 27, 2023 $ 0.062
-6.54%
$ 123.95 million $ 2.03 million
Nov 26, 2023 $ 0.0663
-0.22%
$ 132.61 million $ 1.06 million
Nov 25, 2023 $ 0.0665
+2.54%
$ 132.91 million $ 794,401
Nov 24, 2023 $ 0.0648
+0.36%
$ 129.62 million $ 1.14 million
Nov 23, 2023 $ 0.0646
-0.79%
$ 129.15 million $ 1.05 million
Nov 22, 2023 $ 0.0651
+2.60%
$ 130.18 million $ 1.06 million
Nov 21, 2023 $ 0.0634
-7.81%
$ 126.88 million $ 4.55 million
Nov 20, 2023 $ 0.0688
-0.84%
$ 137.62 million $ 956,257
Nov 19, 2023 $ 0.0694
+2.37%
$ 138.8 million $ 642,574
Nov 18, 2023 $ 0.0678
-1.97%
$ 135.58 million $ 715,686