Beta Finance Historical Data

BETA Page 26
Download
Date Close Price change Market cap Trading volume
Mar 12, 2023 $ 0.0849
+6.74%
$ 169.77 million $ 1.18 million
Mar 11, 2023 $ 0.0794
-0.67%
$ 158.88 million $ 983,171
Mar 10, 2023 $ 0.0798
-2.95%
$ 159.69 million $ 2.05 million
Mar 9, 2023 $ 0.0819
-6.60%
$ 163.75 million $ 1.73 million
Mar 8, 2023 $ 0.0875
-7.23%
$ 175.03 million $ 1.89 million
Mar 7, 2023 $ 0.0943
-2.31%
$ 188.62 million $ 1.3 million
Mar 6, 2023 $ 0.0966
+3.27%
$ 193.19 million $ 1.5 million
Mar 5, 2023 $ 0.0936
-0.66%
$ 187.16 million $ 1.1 million
Mar 4, 2023 $ 0.0943
-1.95%
$ 188.58 million $ 1.38 million
Mar 3, 2023 $ 0.0961
-9.46%
$ 192.27 million $ 3.24 million
Mar 2, 2023 $ 0.106
-4.18%
$ 212.34 million $ 2.82 million
Mar 1, 2023 $ 0.111
+7.10%
$ 221.47 million $ 9.41 million
Feb 28, 2023 $ 0.103
-2.02%
$ 206.81 million $ 7.27 million
Feb 27, 2023 $ 0.105
+0.49%
$ 210.97 million $ 4.6 million
Feb 26, 2023 $ 0.105
+2.88%
$ 209.84 million $ 1.58 million
Feb 25, 2023 $ 0.102
-1.96%
$ 203.55 million $ 1.92 million
Feb 24, 2023 $ 0.104
-7.54%
$ 207.05 million $ 3.3 million
Feb 23, 2023 $ 0.112
+3.50%
$ 224.34 million $ 3.38 million
Feb 22, 2023 $ 0.108
-3.08%
$ 216.72 million $ 4.02 million
Feb 21, 2023 $ 0.112
-2.03%
$ 223.81 million $ 10.06 million
Feb 20, 2023 $ 0.114
+7.88%
$ 228.21 million $ 11.82 million
Feb 19, 2023 $ 0.106
+1.89%
$ 211.37 million $ 4.65 million
Feb 18, 2023 $ 0.104
+1.90%
$ 207.34 million $ 2.12 million
Feb 17, 2023 $ 0.102
+0.34%
$ 203.52 million $ 4 million
Feb 16, 2023 $ 0.102
+2.92%
$ 203.18 million $ 12.62 million
Feb 15, 2023 $ 0.0986
+5.84%
$ 197.1 million $ 2.05 million
Feb 14, 2023 $ 0.0931
+2.40%
$ 186.14 million $ 1.29 million
Feb 13, 2023 $ 0.091
-3.52%
$ 182.07 million $ 1.86 million
Feb 12, 2023 $ 0.0942
-3.83%
$ 188.46 million $ 1.56 million
Feb 11, 2023 $ 0.0981
+6.25%
$ 196.12 million $ 2.26 million
Feb 10, 2023 $ 0.0923
-3.12%
$ 184.53 million $ 3.05 million
Feb 9, 2023 $ 0.0949
-8.09%
$ 189.73 million $ 3.44 million
Feb 8, 2023 $ 0.103
-3.28%
$ 206.46 million $ 3.52 million
Feb 7, 2023 $ 0.107
+6.49%
$ 213.53 million $ 4.12 million
Feb 6, 2023 $ 0.1
+0.01%
$ 200.37 million $ 2.55 million
Feb 5, 2023 $ 0.1
-1.76%
$ 200.44 million $ 3.37 million
Feb 4, 2023 $ 0.102
-1.31%
$ 204.2 million $ 3.09 million
Feb 3, 2023 $ 0.103
-4.25%
$ 206.66 million $ 5.75 million
Feb 2, 2023 $ 0.107
+9.67%
$ 213.52 million $ 14.65 million
Feb 1, 2023 $ 0.0972
+0.30%
$ 194.41 million $ 5.17 million
Jan 31, 2023 $ 0.0971
-3.78%
$ 194.21 million $ 8.61 million
Jan 30, 2023 $ 0.101
+4.05%
$ 202.83 million $ 51.1 million
Jan 29, 2023 $ 0.0973
+3.78%
$ 194.59 million $ 3.15 million
Jan 28, 2023 $ 0.0937
-2.18%
$ 187.47 million $ 4.53 million
Jan 27, 2023 $ 0.0959
+4.25%
$ 191.79 million $ 3.71 million
Jan 26, 2023 $ 0.0923
+0.91%
$ 184.54 million $ 3.18 million
Jan 25, 2023 $ 0.0917
+3.91%
$ 183.47 million $ 3.83 million
Jan 24, 2023 $ 0.0881
-0.77%
$ 176.15 million $ 8.34 million
Jan 23, 2023 $ 0.0888
+2.68%
$ 177.65 million $ 2.68 million
Jan 22, 2023 $ 0.0868
+2.30%
$ 173.58 million $ 5.21 million