Beta Finance Historical Data

BETA Page 28
Download
Date Close Price change Market cap Trading volume
Dec 2, 2022 $ 0.0894
-0.41%
$ 178.84 million $ 3.83 million
Dec 1, 2022 $ 0.0897
-7.42%
$ 179.41 million $ 6.85 million
Nov 30, 2022 $ 0.097
+3.52%
$ 194.03 million $ 6.34 million
Nov 29, 2022 $ 0.0938
-7.58%
$ 187.56 million $ 11.28 million
Nov 28, 2022 $ 0.101
+10.71%
$ 202.2 million $ 22.72 million
Nov 27, 2022 $ 0.0911
-14.39%
$ 182.14 million $ 16.27 million
Nov 26, 2022 $ 0.106
-4.55%
$ 212.95 million $ 67.22 million
Nov 25, 2022 $ 0.111
+33.50%
$ 222.78 million $ 70.03 million
Nov 24, 2022 $ 0.083
+2.64%
$ 166.01 million $ 11 million
Nov 23, 2022 $ 0.081
+8.94%
$ 162.09 million $ 16.18 million
Nov 22, 2022 $ 0.0745
-5.77%
$ 149.02 million $ 31.92 million
Nov 21, 2022 $ 0.0809
+20.60%
$ 161.8 million $ 55.04 million
Nov 20, 2022 $ 0.0675
+5.92%
$ 134.97 million $ 6.18 million
Nov 19, 2022 $ 0.0636
-1.68%
$ 127.3 million $ 647,427
Nov 18, 2022 $ 0.0647
-1.17%
$ 129.48 million $ 1.76 million
Nov 17, 2022 $ 0.0656
+3.59%
$ 131.17 million $ 1.12 million
Nov 16, 2022 $ 0.0633
-0.92%
$ 126.64 million $ 642,687
Nov 15, 2022 $ 0.064
+0.40%
$ 128.07 million $ 968,950
Nov 14, 2022 $ 0.0638
+3.00%
$ 127.51 million $ 942,334
Nov 13, 2022 $ 0.062
-1.61%
$ 124.01 million $ 1.61 million
Nov 12, 2022 $ 0.063
-2.05%
$ 125.93 million $ 1.14 million
Nov 11, 2022 $ 0.0648
-4.81%
$ 129.68 million $ 2.61 million
Nov 10, 2022 $ 0.068
+16.88%
$ 136 million $ 2.75 million
Nov 9, 2022 $ 0.0583
-18.99%
$ 116.53 million $ 3.94 million
Nov 8, 2022 $ 0.0719
-18.26%
$ 143.77 million $ 3.61 million
Nov 7, 2022 $ 0.0877
-2.04%
$ 175.5 million $ 2.07 million
Nov 6, 2022 $ 0.0897
-2.03%
$ 179.36 million $ 4.99 million
Nov 5, 2022 $ 0.0915
-1.35%
$ 183.08 million $ 2.21 million
Nov 4, 2022 $ 0.0928
+4.93%
$ 185.5 million $ 5.17 million
Nov 3, 2022 $ 0.0885
+8.73%
$ 176.94 million $ 6.44 million
Nov 2, 2022 $ 0.0814
-3.68%
$ 162.77 million $ 2.01 million
Nov 1, 2022 $ 0.0845
-2.07%
$ 84.49 million $ 1.13 million
Oct 31, 2022 $ 0.0865
+1.39%
$ 86.48 million $ 2.91 million
Oct 30, 2022 $ 0.0854
-0.23%
$ 85.38 million $ 2.79 million
Oct 29, 2022 $ 0.0858
+1.59%
$ 85.78 million $ 6.51 million
Oct 28, 2022 $ 0.0845
-0.46%
$ 84.54 million $ 1.69 million
Oct 27, 2022 $ 0.0852
-1.63%
$ 85.22 million $ 1.19 million
Oct 26, 2022 $ 0.0867
+1.45%
$ 86.65 million $ 1.34 million
Oct 25, 2022 $ 0.0855
+4.25%
$ 85.47 million $ 1.33 million
Oct 24, 2022 $ 0.082
-1.35%
$ 82.03 million $ 880,991
Oct 23, 2022 $ 0.0833
-0.49%
$ 83.28 million $ 1.57 million
Oct 22, 2022 $ 0.0835
+2.75%
$ 83.5 million $ 5.45 million
Oct 21, 2022 $ 0.0813
-1.22%
$ 81.26 million $ 1.33 million
Oct 20, 2022 $ 0.0825
-1.49%
$ 82.46 million $ 1.26 million
Oct 19, 2022 $ 0.0836
-4.85%
$ 83.62 million $ 1.62 million
Oct 18, 2022 $ 0.0878
-2.87%
$ 87.82 million $ 1.91 million
Oct 17, 2022 $ 0.0904
-0.56%
$ 90.44 million $ 2.77 million
Oct 16, 2022 $ 0.0909
-5.36%
$ 90.88 million $ 4.6 million
Oct 15, 2022 $ 0.0957
+8.10%
$ 95.67 million $ 4.36 million
Oct 14, 2022 $ 0.0885
-2.11%
$ 88.52 million $ 1.95 million