Beta Finance Historical Data

BETA Page 31
Download
Date Close Price change Market cap Trading volume
Jul 5, 2022 $ 0.0959
-4.61%
$ 95.85 million $ 2.21 million
Jul 4, 2022 $ 0.101
+5.59%
$ 100.8 million $ 1.77 million
Jul 3, 2022 $ 0.0955
-0.46%
$ 95.46 million $ 1.31 million
Jul 2, 2022 $ 0.0959
+1.44%
$ 95.91 million $ 1.38 million
Jul 1, 2022 $ 0.0944
-1.55%
$ 94.43 million $ 4.29 million
Jun 30, 2022 $ 0.0953
-1.28%
$ 95.35 million $ 2.54 million
Jun 29, 2022 $ 0.0965
-6.35%
$ 96.48 million $ 2.44 million
Jun 28, 2022 $ 0.103
-0.30%
$ 103.02 million $ 3.02 million
Jun 27, 2022 $ 0.103
+0.81%
$ 103.35 million $ 2.55 million
Jun 26, 2022 $ 0.103
-5.80%
$ 102.61 million $ 5.54 million
Jun 25, 2022 $ 0.109
+1.63%
$ 109.21 million $ 5.09 million
Jun 24, 2022 $ 0.107
+5.36%
$ 107.4 million $ 4.96 million
Jun 23, 2022 $ 0.102
+7.79%
$ 102.19 million $ 6.31 million
Jun 22, 2022 $ 0.0949
-4.16%
$ 94.88 million $ 3.2 million
Jun 21, 2022 $ 0.0989
+0.18%
$ 98.86 million $ 4.44 million
Jun 20, 2022 $ 0.0988
+1.47%
$ 98.79 million $ 4.02 million
Jun 19, 2022 $ 0.0971
+4.71%
$ 97.09 million $ 4.31 million
Jun 18, 2022 $ 0.0927
-7.13%
$ 92.72 million $ 4.66 million
Jun 17, 2022 $ 0.0998
+1.89%
$ 99.84 million $ 3.66 million
Jun 16, 2022 $ 0.0982
-8.17%
$ 98.17 million $ 6.32 million
Jun 15, 2022 $ 0.107
+5.31%
$ 106.87 million $ 7.7 million
Jun 14, 2022 $ 0.102
+0.33%
$ 101.59 million $ 6.93 million
Jun 13, 2022 $ 0.101
-4.91%
$ 101.17 million $ 20.33 million
Jun 12, 2022 $ 0.107
+2.00%
$ 107.05 million $ 12.89 million
Jun 11, 2022 $ 0.105
-10.23%
$ 105.04 million $ 4.64 million
Jun 10, 2022 $ 0.117
-10.61%
$ 116.76 million $ 7.14 million
Jun 9, 2022 $ 0.131
+0.35%
$ 130.65 million $ 31.33 million
Jun 8, 2022 $ 0.131
+8.92%
$ 130.64 million $ 15.59 million
Jun 7, 2022 $ 0.12
-3.73%
$ 120.16 million $ 7.97 million
Jun 6, 2022 $ 0.125
-0.71%
$ 124.81 million $ 5.32 million
Jun 5, 2022 $ 0.126
-5.35%
$ 125.63 million $ 4.99 million
Jun 4, 2022 $ 0.132
+4.80%
$ 132.39 million $ 4.42 million
Jun 3, 2022 $ 0.126
+2.10%
$ 126.25 million $ 14.19 million
Jun 2, 2022 $ 0.123
+2.96%
$ 123.47 million $ 3.81 million
Jun 1, 2022 $ 0.12
-6.69%
$ 119.94 million $ 6.49 million
May 31, 2022 $ 0.129
-10.35%
$ 128.58 million $ 7.82 million
May 30, 2022 $ 0.144
+6.22%
$ 143.75 million $ 9.37 million
May 29, 2022 $ 0.135
-3.10%
$ 135.31 million $ 13.1 million
May 28, 2022 $ 0.14
+21.09%
$ 139.71 million $ 51.91 million
May 27, 2022 $ 0.115
-5.98%
$ 115.3 million $ 5.39 million
May 26, 2022 $ 0.122
-15.39%
$ 122.36 million $ 12.84 million
May 25, 2022 $ 0.145
-6.97%
$ 144.84 million $ 25.34 million
May 24, 2022 $ 0.156
+13.72%
$ 155.96 million $ 222.21 million
May 23, 2022 $ 0.137
+18.47%
$ 137.25 million $ 21.29 million
May 22, 2022 $ 0.116
-2.02%
$ 115.95 million $ 3.26 million
May 21, 2022 $ 0.118
+10.22%
$ 118.16 million $ 3.47 million
May 20, 2022 $ 0.107
-6.16%
$ 107.29 million $ 6.48 million
May 19, 2022 $ 0.114
+3.76%
$ 114.26 million $ 3.38 million
May 18, 2022 $ 0.11
-13.12%
$ 110.03 million $ 10.09 million
May 17, 2022 $ 0.127
+21.70%
$ 126.97 million $ 27.35 million