Beta Finance Historical Data

BETA Page 25
Download
Date Close Price change Market cap Trading volume
May 1, 2023 $ 0.0999
+6.28%
$ 199.76 million $ 10.86 million
Apr 30, 2023 $ 0.0943
-6.72%
$ 188.59 million $ 2.41 million
Apr 29, 2023 $ 0.101
+12.02%
$ 202.38 million $ 15.78 million
Apr 28, 2023 $ 0.0902
-1.80%
$ 180.48 million $ 729,606
Apr 27, 2023 $ 0.0921
+0.37%
$ 184.12 million $ 1.04 million
Apr 26, 2023 $ 0.0914
+0.79%
$ 182.74 million $ 2.06 million
Apr 25, 2023 $ 0.0907
+1.95%
$ 181.34 million $ 1.24 million
Apr 24, 2023 $ 0.089
-2.01%
$ 177.97 million $ 1.36 million
Apr 23, 2023 $ 0.0909
-2.37%
$ 181.78 million $ 1.49 million
Apr 22, 2023 $ 0.0931
+1.16%
$ 186.27 million $ 1.37 million
Apr 21, 2023 $ 0.0916
-6.70%
$ 183.26 million $ 3.7 million
Apr 20, 2023 $ 0.0982
-6.34%
$ 196.48 million $ 6.07 million
Apr 19, 2023 $ 0.105
-6.34%
$ 210.11 million $ 33.45 million
Apr 18, 2023 $ 0.112
+11.93%
$ 224.24 million $ 17.25 million
Apr 17, 2023 $ 0.1
-0.88%
$ 200.91 million $ 4.06 million
Apr 16, 2023 $ 0.101
+2.80%
$ 202.4 million $ 2.53 million
Apr 15, 2023 $ 0.0984
+2.94%
$ 196.85 million $ 3.89 million
Apr 14, 2023 $ 0.0956
+0.95%
$ 191.28 million $ 1.57 million
Apr 13, 2023 $ 0.0948
+1.93%
$ 189.5 million $ 1.27 million
Apr 12, 2023 $ 0.0929
-0.57%
$ 185.71 million $ 1.94 million
Apr 11, 2023 $ 0.0934
-1.72%
$ 186.76 million $ 1.83 million
Apr 10, 2023 $ 0.095
+0.13%
$ 189.97 million $ 2.53 million
Apr 9, 2023 $ 0.0949
-2.64%
$ 189.78 million $ 14.87 million
Apr 8, 2023 $ 0.0977
+6.16%
$ 195.34 million $ 3.9 million
Apr 7, 2023 $ 0.092
-1.76%
$ 184.04 million $ 1.08 million
Apr 6, 2023 $ 0.0936
-0.61%
$ 187.16 million $ 1.96 million
Apr 5, 2023 $ 0.0939
+2.16%
$ 187.81 million $ 1.24 million
Apr 4, 2023 $ 0.092
+1.10%
$ 184.05 million $ 1.01 million
Apr 3, 2023 $ 0.0909
-1.06%
$ 181.88 million $ 1.74 million
Apr 2, 2023 $ 0.0919
-0.91%
$ 183.81 million $ 3.11 million
Apr 1, 2023 $ 0.0927
+1.49%
$ 185.41 million $ 1.47 million
Mar 31, 2023 $ 0.0913
+1.82%
$ 182.55 million $ 985,213
Mar 30, 2023 $ 0.0897
-2.55%
$ 179.3 million $ 1.29 million
Mar 29, 2023 $ 0.0921
+1.98%
$ 184.2 million $ 1.57 million
Mar 28, 2023 $ 0.0902
+2.63%
$ 180.5 million $ 1.21 million
Mar 27, 2023 $ 0.0879
-2.50%
$ 175.81 million $ 2.21 million
Mar 26, 2023 $ 0.0902
+3.91%
$ 180.39 million $ 757,630
Mar 25, 2023 $ 0.0867
-0.59%
$ 173.46 million $ 693,825
Mar 24, 2023 $ 0.0873
-6.41%
$ 174.57 million $ 1.38 million
Mar 23, 2023 $ 0.0933
+6.64%
$ 186.59 million $ 1.5 million
Mar 22, 2023 $ 0.0875
-5.04%
$ 174.97 million $ 1.19 million
Mar 21, 2023 $ 0.0923
+3.94%
$ 184.57 million $ 1.51 million
Mar 20, 2023 $ 0.0887
-7.36%
$ 177.37 million $ 2.02 million
Mar 19, 2023 $ 0.0954
+2.98%
$ 190.82 million $ 1.43 million
Mar 18, 2023 $ 0.0928
-3.39%
$ 185.51 million $ 2.28 million
Mar 17, 2023 $ 0.0959
+2.02%
$ 191.88 million $ 2.75 million
Mar 16, 2023 $ 0.0942
+7.52%
$ 188.32 million $ 2.62 million
Mar 15, 2023 $ 0.0874
-3.34%
$ 174.88 million $ 3.64 million
Mar 14, 2023 $ 0.0905
+2.42%
$ 181.09 million $ 2.43 million
Mar 13, 2023 $ 0.0881
+4.05%
$ 176.17 million $ 2.43 million