Beta Finance Historical Data

BETA Page 27
Download
Date Close Price change Market cap Trading volume
Jan 21, 2023 $ 0.0849
-0.78%
$ 169.79 million $ 2.44 million
Jan 20, 2023 $ 0.0857
+4.73%
$ 171.36 million $ 2.54 million
Jan 19, 2023 $ 0.0817
+4.99%
$ 163.36 million $ 1.36 million
Jan 18, 2023 $ 0.0785
-6.42%
$ 156.92 million $ 2.69 million
Jan 17, 2023 $ 0.0839
-2.47%
$ 167.71 million $ 2.94 million
Jan 16, 2023 $ 0.086
+6.71%
$ 171.93 million $ 8.33 million
Jan 15, 2023 $ 0.0804
-2.83%
$ 160.87 million $ 3 million
Jan 14, 2023 $ 0.0826
+4.60%
$ 165.27 million $ 4.66 million
Jan 13, 2023 $ 0.079
+2.99%
$ 158.01 million $ 1.78 million
Jan 12, 2023 $ 0.0767
+0.00%
$ 153.47 million $ 1.88 million
Jan 11, 2023 $ 0.0767
+2.64%
$ 153.4 million $ 2.59 million
Jan 10, 2023 $ 0.0748
+4.67%
$ 149.58 million $ 4.81 million
Jan 9, 2023 $ 0.0715
+0.50%
$ 143.01 million $ 1.66 million
Jan 8, 2023 $ 0.0711
+2.47%
$ 142.17 million $ 873,603
Jan 7, 2023 $ 0.0694
-1.13%
$ 138.73 million $ 597,484
Jan 6, 2023 $ 0.0701
+1.32%
$ 140.19 million $ 773,869
Jan 5, 2023 $ 0.0692
-2.15%
$ 138.37 million $ 882,105
Jan 4, 2023 $ 0.0707
-0.76%
$ 141.38 million $ 1.63 million
Jan 3, 2023 $ 0.0712
+3.90%
$ 142.4 million $ 3.65 million
Jan 2, 2023 $ 0.0685
-0.12%
$ 136.94 million $ 751,252
Jan 1, 2023 $ 0.0686
+1.59%
$ 137.21 million $ 1.58 million
Dec 31, 2022 $ 0.0675
+1.54%
$ 135.05 million $ 3.9 million
Dec 30, 2022 $ 0.0665
+0.57%
$ 133.03 million $ 665,780
Dec 29, 2022 $ 0.0661
-1.29%
$ 132.29 million $ 599,333
Dec 28, 2022 $ 0.067
-0.97%
$ 134.06 million $ 1.12 million
Dec 27, 2022 $ 0.0676
-3.96%
$ 135.28 million $ 1.42 million
Dec 26, 2022 $ 0.0703
+3.30%
$ 140.65 million $ 2.57 million
Dec 25, 2022 $ 0.0683
+1.10%
$ 136.57 million $ 2.45 million
Dec 24, 2022 $ 0.0675
+1.61%
$ 134.98 million $ 1.38 million
Dec 23, 2022 $ 0.0664
-4.61%
$ 132.77 million $ 5.3 million
Dec 22, 2022 $ 0.0693
+8.93%
$ 138.53 million $ 12.8 million
Dec 21, 2022 $ 0.0636
-3.36%
$ 127.19 million $ 612,129
Dec 20, 2022 $ 0.0658
+4.12%
$ 131.55 million $ 743,118
Dec 19, 2022 $ 0.0632
-6.26%
$ 126.44 million $ 1.11 million
Dec 18, 2022 $ 0.0677
-3.19%
$ 135.42 million $ 1.23 million
Dec 17, 2022 $ 0.07
+9.49%
$ 139.99 million $ 6.13 million
Dec 16, 2022 $ 0.0637
-10.21%
$ 127.43 million $ 1.59 million
Dec 15, 2022 $ 0.0709
-2.18%
$ 141.72 million $ 1.08 million
Dec 14, 2022 $ 0.0724
-4.59%
$ 144.82 million $ 3.26 million
Dec 13, 2022 $ 0.0759
+0.38%
$ 151.77 million $ 1.56 million
Dec 12, 2022 $ 0.0756
-4.12%
$ 151.2 million $ 1.49 million
Dec 11, 2022 $ 0.0788
-4.42%
$ 157.66 million $ 1.44 million
Dec 10, 2022 $ 0.0825
+0.12%
$ 165.06 million $ 1.55 million
Dec 9, 2022 $ 0.0824
-2.09%
$ 164.88 million $ 1.19 million
Dec 8, 2022 $ 0.0842
-0.23%
$ 168.49 million $ 2.34 million
Dec 7, 2022 $ 0.0844
-4.33%
$ 168.88 million $ 5.21 million
Dec 6, 2022 $ 0.0884
+6.52%
$ 176.7 million $ 11.18 million
Dec 5, 2022 $ 0.0828
-3.12%
$ 165.57 million $ 2.78 million
Dec 4, 2022 $ 0.0854
-0.09%
$ 170.89 million $ 2.39 million
Dec 3, 2022 $ 0.0855
-4.36%
$ 170.95 million $ 3.24 million