Beta Finance Historical Data

BETA Page 23
Download
Date Close Price change Market cap Trading volume
Aug 9, 2023 $ 0.0826
-3.64%
$ 165.18 million $ 1.35 million
Aug 8, 2023 $ 0.0857
+4.51%
$ 171.42 million $ 5.06 million
Aug 7, 2023 $ 0.082
+2.33%
$ 164.02 million $ 1.34 million
Aug 6, 2023 $ 0.0801
+1.23%
$ 160.28 million $ 1.01 million
Aug 5, 2023 $ 0.0792
+1.62%
$ 158.33 million $ 600,573
Aug 4, 2023 $ 0.0779
-0.56%
$ 155.8 million $ 753,330
Aug 3, 2023 $ 0.0783
+0.12%
$ 156.68 million $ 501,780
Aug 2, 2023 $ 0.0783
-2.16%
$ 156.5 million $ 534,074
Aug 1, 2023 $ 0.08
+0.80%
$ 159.92 million $ 611,158
Jul 31, 2023 $ 0.0793
-0.66%
$ 158.65 million $ 526,337
Jul 30, 2023 $ 0.0799
-2.35%
$ 159.71 million $ 645,646
Jul 29, 2023 $ 0.0817
+0.26%
$ 163.38 million $ 654,668
Jul 28, 2023 $ 0.0815
-1.10%
$ 162.95 million $ 533,956
Jul 27, 2023 $ 0.0824
+1.70%
$ 164.77 million $ 964,586
Jul 26, 2023 $ 0.081
+0.52%
$ 162.01 million $ 602,752
Jul 25, 2023 $ 0.0806
+0.68%
$ 161.2 million $ 683,619
Jul 24, 2023 $ 0.0801
-4.68%
$ 160.23 million $ 728,022
Jul 23, 2023 $ 0.0841
+1.88%
$ 168.23 million $ 747,737
Jul 22, 2023 $ 0.0825
+0.36%
$ 165.03 million $ 586,116
Jul 21, 2023 $ 0.0822
-0.93%
$ 164.43 million $ 633,317
Jul 20, 2023 $ 0.083
-1.59%
$ 165.95 million $ 1.11 million
Jul 19, 2023 $ 0.0843
-0.40%
$ 168.62 million $ 697,846
Jul 18, 2023 $ 0.0846
-1.72%
$ 169.24 million $ 1 million
Jul 17, 2023 $ 0.0861
+1.14%
$ 172.2 million $ 1.02 million
Jul 16, 2023 $ 0.0851
-0.87%
$ 170.29 million $ 702,133
Jul 15, 2023 $ 0.0859
+0.24%
$ 171.78 million $ 959,122
Jul 14, 2023 $ 0.0857
-1.27%
$ 171.36 million $ 2.13 million
Jul 13, 2023 $ 0.0868
+3.42%
$ 173.56 million $ 1.55 million
Jul 12, 2023 $ 0.0839
+0.46%
$ 167.77 million $ 1.99 million
Jul 11, 2023 $ 0.0835
+3.24%
$ 167.06 million $ 4.66 million
Jul 10, 2023 $ 0.0809
-1.09%
$ 161.82 million $ 876,359
Jul 9, 2023 $ 0.0818
-5.28%
$ 163.6 million $ 1.24 million
Jul 8, 2023 $ 0.0864
+5.86%
$ 172.72 million $ 2.71 million
Jul 7, 2023 $ 0.0816
+1.88%
$ 163.16 million $ 894,729
Jul 6, 2023 $ 0.0801
-4.66%
$ 160.15 million $ 1.25 million
Jul 5, 2023 $ 0.084
-3.20%
$ 167.99 million $ 1.17 million
Jul 4, 2023 $ 0.0868
+3.09%
$ 173.53 million $ 2.6 million
Jul 3, 2023 $ 0.0842
+1.54%
$ 168.32 million $ 1.43 million
Jul 2, 2023 $ 0.0829
-1.10%
$ 165.78 million $ 918,762
Jul 1, 2023 $ 0.0838
+0.47%
$ 167.62 million $ 1.83 million
Jun 30, 2023 $ 0.0834
+0.20%
$ 166.84 million $ 1.19 million
Jun 29, 2023 $ 0.0833
+2.23%
$ 166.62 million $ 757,131
Jun 28, 2023 $ 0.0815
-4.80%
$ 163 million $ 784,620
Jun 27, 2023 $ 0.0856
+2.03%
$ 171.22 million $ 1.11 million
Jun 26, 2023 $ 0.0839
-2.43%
$ 167.81 million $ 1.26 million
Jun 25, 2023 $ 0.086
+1.75%
$ 171.96 million $ 1.14 million
Jun 24, 2023 $ 0.0845
-2.98%
$ 168.99 million $ 2.19 million
Jun 23, 2023 $ 0.0871
-0.12%
$ 174.18 million $ 3.31 million
Jun 22, 2023 $ 0.087
+2.65%
$ 174.06 million $ 2.72 million
Jun 21, 2023 $ 0.0848
+3.67%
$ 169.57 million $ 1.55 million