Beta Finance Historical Data

BETA Page 21
Download
Date Close Price change Market cap Trading volume
Nov 17, 2023 $ 0.0692
-2.57%
$ 138.31 million $ 1.02 million
Nov 16, 2023 $ 0.071
-4.22%
$ 141.96 million $ 1.2 million
Nov 15, 2023 $ 0.0741
+5.16%
$ 148.21 million $ 1.33 million
Nov 14, 2023 $ 0.0705
-1.74%
$ 140.94 million $ 1.69 million
Nov 13, 2023 $ 0.0717
-1.30%
$ 143.43 million $ 3.85 million
Nov 12, 2023 $ 0.0727
+1.76%
$ 144.95 million $ 1.97 million
Nov 11, 2023 $ 0.0714
-0.23%
$ 142.8 million $ 2.01 million
Nov 10, 2023 $ 0.0716
+4.82%
$ 143.13 million $ 1.97 million
Nov 9, 2023 $ 0.0683
-1.32%
$ 136.56 million $ 1.54 million
Nov 8, 2023 $ 0.0693
+1.16%
$ 138.55 million $ 821,811
Nov 7, 2023 $ 0.0685
-1.87%
$ 136.94 million $ 935,188
Nov 6, 2023 $ 0.0695
+2.94%
$ 138.95 million $ 2.01 million
Nov 5, 2023 $ 0.0675
-0.01%
$ 134.98 million $ 1.02 million
Nov 4, 2023 $ 0.0675
+1.52%
$ 135 million $ 683,918
Nov 3, 2023 $ 0.0665
+2.40%
$ 132.99 million $ 930,601
Nov 2, 2023 $ 0.0649
-1.36%
$ 129.88 million $ 762,493
Nov 1, 2023 $ 0.0658
+0.57%
$ 131.67 million $ 751,753
Oct 31, 2023 $ 0.0655
-1.49%
$ 130.92 million $ 1.19 million
Oct 30, 2023 $ 0.0665
+2.65%
$ 132.9 million $ 1.45 million
Oct 29, 2023 $ 0.0647
+0.34%
$ 129.42 million $ 533,806
Oct 28, 2023 $ 0.0645
+1.45%
$ 129.02 million $ 626,906
Oct 27, 2023 $ 0.0636
-0.73%
$ 127.18 million $ 539,532
Oct 26, 2023 $ 0.0641
-0.84%
$ 128.11 million $ 1.26 million
Oct 25, 2023 $ 0.0646
+2.78%
$ 129.2 million $ 1.63 million
Oct 24, 2023 $ 0.0628
+1.81%
$ 125.7 million $ 1.9 million
Oct 23, 2023 $ 0.0617
+2.33%
$ 123.46 million $ 1.33 million
Oct 22, 2023 $ 0.0603
-0.87%
$ 120.65 million $ 773,481
Oct 21, 2023 $ 0.0609
+0.34%
$ 121.71 million $ 1.15 million
Oct 20, 2023 $ 0.0606
+3.13%
$ 121.28 million $ 1.25 million
Oct 19, 2023 $ 0.0588
-3.62%
$ 117.6 million $ 1.12 million
Oct 18, 2023 $ 0.061
-0.83%
$ 122.02 million $ 2.47 million
Oct 17, 2023 $ 0.0615
-2.54%
$ 123.04 million $ 1.68 million
Oct 16, 2023 $ 0.0631
-4.72%
$ 126.25 million $ 2.56 million
Oct 15, 2023 $ 0.0663
-6.38%
$ 132.5 million $ 5.65 million
Oct 14, 2023 $ 0.0708
+9.94%
$ 141.54 million $ 20.8 million
Oct 13, 2023 $ 0.0644
+11.79%
$ 128.75 million $ 17.17 million
Oct 12, 2023 $ 0.0576
-2.37%
$ 115.17 million $ 1.03 million
Oct 11, 2023 $ 0.059
-6.11%
$ 117.96 million $ 4.01 million
Oct 10, 2023 $ 0.0628
+9.19%
$ 125.64 million $ 5.48 million
Oct 9, 2023 $ 0.0575
-7.98%
$ 115.06 million $ 1.28 million
Oct 8, 2023 $ 0.0625
+4.11%
$ 125.04 million $ 1.2 million
Oct 7, 2023 $ 0.0601
-7.08%
$ 120.11 million $ 1.51 million
Oct 6, 2023 $ 0.0646
+1.11%
$ 129.24 million $ 813,583
Oct 5, 2023 $ 0.0639
-5.52%
$ 127.81 million $ 1.7 million
Oct 4, 2023 $ 0.0676
-10.39%
$ 135.28 million $ 2.91 million
Oct 3, 2023 $ 0.0755
-2.77%
$ 150.96 million $ 602,490
Oct 2, 2023 $ 0.0776
-1.91%
$ 155.26 million $ 870,363
Oct 1, 2023 $ 0.0791
+2.85%
$ 158.27 million $ 733,487
Sep 30, 2023 $ 0.0769
-0.31%
$ 153.89 million $ 646,421
Sep 29, 2023 $ 0.0772
-1.65%
$ 154.37 million $ 784,404