Beta Finance Historical Data

BETA Page 24
Download
Date Close Price change Market cap Trading volume
Jun 20, 2023 $ 0.0818
+2.42%
$ 163.61 million $ 1.17 million
Jun 19, 2023 $ 0.0798
-0.11%
$ 159.55 million $ 861,702
Jun 18, 2023 $ 0.0799
+0.39%
$ 159.73 million $ 1.99 million
Jun 17, 2023 $ 0.0796
+3.54%
$ 159.11 million $ 1.09 million
Jun 16, 2023 $ 0.0768
+1.80%
$ 153.67 million $ 893,293
Jun 15, 2023 $ 0.0755
+0.92%
$ 150.95 million $ 1.01 million
Jun 14, 2023 $ 0.0747
-5.07%
$ 149.44 million $ 1.31 million
Jun 13, 2023 $ 0.0787
+5.20%
$ 157.39 million $ 2.06 million
Jun 12, 2023 $ 0.0748
-2.96%
$ 149.64 million $ 1.33 million
Jun 11, 2023 $ 0.0771
+0.34%
$ 154.11 million $ 1.01 million
Jun 10, 2023 $ 0.0768
-14.36%
$ 153.56 million $ 2.67 million
Jun 9, 2023 $ 0.0897
-1.91%
$ 179.3 million $ 950,676
Jun 8, 2023 $ 0.0914
+2.45%
$ 182.74 million $ 1.27 million
Jun 7, 2023 $ 0.0891
-5.16%
$ 178.11 million $ 2.21 million
Jun 6, 2023 $ 0.0939
+2.15%
$ 187.76 million $ 1.65 million
Jun 5, 2023 $ 0.0918
-8.73%
$ 183.6 million $ 4.54 million
Jun 4, 2023 $ 0.101
-0.95%
$ 201.35 million $ 1.38 million
Jun 3, 2023 $ 0.102
-0.78%
$ 203.29 million $ 1.28 million
Jun 2, 2023 $ 0.102
+1.92%
$ 204.8 million $ 1.81 million
Jun 1, 2023 $ 0.1
-1.61%
$ 200.95 million $ 2.98 million
May 31, 2023 $ 0.102
-5.56%
$ 204.22 million $ 3.18 million
May 30, 2023 $ 0.108
+1.72%
$ 216.21 million $ 7.7 million
May 29, 2023 $ 0.106
+2.71%
$ 212.55 million $ 5.09 million
May 28, 2023 $ 0.103
-0.64%
$ 206.65 million $ 3.41 million
May 27, 2023 $ 0.104
+0.96%
$ 207.92 million $ 2.15 million
May 26, 2023 $ 0.103
-2.12%
$ 205.86 million $ 4.79 million
May 25, 2023 $ 0.105
+12.57%
$ 210.87 million $ 12.08 million
May 24, 2023 $ 0.0935
-3.02%
$ 187.04 million $ 1.43 million
May 23, 2023 $ 0.0962
-0.06%
$ 192.31 million $ 1.62 million
May 22, 2023 $ 0.0962
+2.57%
$ 192.45 million $ 3.24 million
May 21, 2023 $ 0.0937
-5.35%
$ 187.41 million $ 1.47 million
May 20, 2023 $ 0.0991
+1.38%
$ 198.11 million $ 1.47 million
May 19, 2023 $ 0.0977
+0.56%
$ 195.37 million $ 1.08 million
May 18, 2023 $ 0.0972
-2.40%
$ 194.37 million $ 1.58 million
May 17, 2023 $ 0.0996
+1.43%
$ 199.28 million $ 1.92 million
May 16, 2023 $ 0.0982
-0.52%
$ 196.4 million $ 1.86 million
May 15, 2023 $ 0.0987
-2.69%
$ 197.34 million $ 1.91 million
May 14, 2023 $ 0.101
+0.38%
$ 202.59 million $ 1.52 million
May 13, 2023 $ 0.101
-0.22%
$ 201.8 million $ 3.34 million
May 12, 2023 $ 0.101
+6.37%
$ 202.51 million $ 2.68 million
May 11, 2023 $ 0.0953
-8.93%
$ 190.53 million $ 3.62 million
May 10, 2023 $ 0.105
+0.86%
$ 209.12 million $ 6.23 million
May 9, 2023 $ 0.104
-12.65%
$ 207.12 million $ 10.57 million
May 8, 2023 $ 0.119
+16.75%
$ 237.14 million $ 24.37 million
May 7, 2023 $ 0.101
-8.69%
$ 202.66 million $ 5.39 million
May 6, 2023 $ 0.111
-8.10%
$ 222.15 million $ 10.09 million
May 5, 2023 $ 0.121
+13.64%
$ 241.8 million $ 32.63 million
May 4, 2023 $ 0.106
-5.43%
$ 212.6 million $ 10.56 million
May 3, 2023 $ 0.113
+10.59%
$ 226.4 million $ 11.92 million
May 2, 2023 $ 0.102
+2.67%
$ 204.6 million $ 31.95 million